Stockscreener 앱 받기
0.6499
1.39%
0.0089
시간 외 거래:
.65
0.000100
+0.02%
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $0.6602 | $0.6499 | $0.0103 | 1,323.0 | +1.39% |
| 2026-03-12 | $0.68 | $0.6403 | $0.0397 | 15,125.0 | -3.19% |
| 2026-03-11 | $0.6799 | $0.6312 | $0.0487 | 28,387.0 | -2.63% |
| 2026-03-10 | $0.6899 | $0.6441 | $0.0458 | 7,040.0 | +5.58% |
| 2026-03-09 | $0.658 | $0.644 | $0.014 | 2,353.0 | -0.92% |
| 2026-03-06 | $0.6543 | $0.6301 | $0.0242 | 3,893.0 | +2.30% |
| 2026-03-05 | $0.68 | $0.6354 | $0.0446 | 15,147.0 | -1.47% |
| 2026-03-04 | $0.6449 | $0.6326 | $0.0123 | 16,599.0 | -0.02% |
| 2026-03-03 | $0.65 | $0.5806 | $0.0694 | 30,180.0 | +8.26% |
| 2026-03-02 | $0.6299 | $0.59 | $0.0399 | 40,479.0 | -3.90% |
| 2026-02-27 | $0.6299 | $0.594 | $0.0359 | 15,781.0 | +0.02% |
| 2026-02-26 | $0.6299 | $0.5901 | $0.0398 | 10,769.0 | -0.55% |
| 2026-02-25 | $0.628 | $0.59 | $0.038 | 12,682.0 | -0.69% |
| 2026-02-24 | $0.63 | $0.582 | $0.048 | 37,165.0 | +4.25% |
| 2026-02-23 | $0.603 | $0.581 | $0.022 | 1,601.0 | -0.17% |
| 2026-02-20 | $0.6187 | $0.5715 | $0.0472 | 23,556.0 | +0.50% |
| 2026-02-19 | $0.6055 | $0.5614 | $0.0441 | 13,554.0 | -0.66% |
| 2026-02-18 | $0.6205 | $0.58 | $0.0405 | 8,093.0 | +1.92% |
| 2026-02-17 | $0.6517 | $0.5733 | $0.0784 | 54,889.0 | -5.21% |
| 2026-02-13 | $0.64 | $0.601 | $0.039 | 52,603.0 | -0.76% |
Mediaco Holding Inc 주식 (MDIA) 연도별 가격 이력
이 심층 분석에서는 Mediaco Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mediaco Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mediaco Holding Inc 주식 (MDIA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.6899 | $0.5806 | $0.1093 | 161,849.0 | +4.82% |
| 2026-02 | $0.6729 | $0.538 | $0.1349 | 619,671.0 | -7.32% |
| 2026-01 | $0.7584 | $0.57 | $0.1884 | 2,117,959.0 | +15.34% |
Mediaco Holding Inc 주식 (MDIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.00 | $0.59 | $0.41 | 738,185.0 | -35.57% |
| 2025-11 | $1.12 | $0.90 | $0.22 | 562,911.0 | -14.81% |
| 2025-10 | $1.30 | $1.06 | $0.2394 | 675,146.0 | -14.96% |
| 2025-09 | $1.50 | $1.12 | $0.38 | 2,834,176.0 | -5.83% |
| 2025-08 | $1.47 | $1.19 | $0.2794 | 1,011,911.0 | +7.03% |
| 2025-07 | $1.46 | $1.07 | $0.385 | 14,610,171.0 | +15.60% |
| 2025-06 | $1.60 | $0.9587 | $0.6413 | 1,743,228.0 | -12.10% |
| 2025-05 | $1.30 | $0.793 | $0.507 | 911,038.0 | +18.10% |
| 2025-04 | $1.28 | $1.00 | $0.2799 | 692,502.0 | -7.89% |
| 2025-03 | $1.23 | $1.00 | $0.234 | 188,989.0 | +0.00% |
| 2025-02 | $1.22 | $1.04 | $0.1799 | 465,921.0 | +4.59% |
| 2025-01 | $1.25 | $0.9201 | $0.3299 | 6,301,042.0 | -4.39% |
Mediaco Holding Inc 주식 (MDIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.37 | $1.08 | $0.29 | 935,940.0 | -13.49% |
| 2024-11 | $1.90 | $1.07 | $0.83 | 2,125,849.0 | +5.74% |
| 2024-10 | $2.28 | $1.06 | $1.22 | 1,974,354.0 | -4.69% |
| 2024-09 | $4.24 | $1.26 | $2.98 | 1,460,214.0 | -61.79% |
| 2024-08 | $5.73 | $3.14 | $2.59 | 944,224.0 | -7.97% |
| 2024-07 | $4.35 | $2.63 | $1.72 | 1,514,404.0 | +1.11% |
| 2024-06 | $4.33 | $0.9524 | $3.38 | 15,996,243.0 | +236.45% |
| 2024-05 | $2.31 | $1.05 | $1.26 | 1,744,598.0 | -39.20% |
| 2024-04 | $6.86 | $0.6601 | $6.20 | 250,601,237.0 | +233.26% |
| 2024-03 | $0.6678 | $0.40 | $0.2678 | 388,948.0 | +1.74% |
| 2024-02 | $0.60 | $0.4211 | $0.1789 | 205,980.0 | -6.47% |
| 2024-01 | $0.91 | $0.43 | $0.48 | 3,232,761.0 | +29.22% |
2.71%
2.46%
자본화:
|
볼륨(24시간):