Stockscreener 앱 받기
1.27
4.53%
0.055
시간 외 거래:
1.27
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.28 | $1.16 | $0.1193 | 28,408.0 | +4.53% |
| 2024-11-20 | $1.32 | $1.17 | $0.1511 | 19,309.0 | -3.57% |
| 2024-11-19 | $1.26 | $1.16 | $0.1048 | 53,816.0 | +2.44% |
| 2024-11-18 | $1.23 | $1.11 | $0.12 | 26,787.0 | +13.89% |
| 2024-11-15 | $1.20 | $1.07 | $0.13 | 55,089.0 | -6.09% |
| 2024-11-14 | $1.16 | $1.10 | $0.06 | 15,620.0 | +2.68% |
| 2024-11-13 | $1.20 | $1.10 | $0.10 | 13,540.0 | -1.75% |
| 2024-11-12 | $1.25 | $1.12 | $0.13 | 103,772.0 | -5.00% |
| 2024-11-11 | $1.34 | $1.11 | $0.23 | 158,629.0 | -5.51% |
| 2024-11-08 | $1.28 | $1.19 | $0.0929 | 31,340.0 | -3.79% |
| 2024-11-07 | $1.36 | $1.25 | $0.11 | 38,080.0 | +4.76% |
| 2024-11-06 | $1.38 | $1.25 | $0.13 | 30,920.0 | +3.28% |
| 2024-11-05 | $1.27 | $1.20 | $0.07 | 29,303.0 | -2.40% |
| 2024-11-04 | $1.28 | $1.14 | $0.14 | 86,290.0 | +3.31% |
| 2024-11-01 | $1.29 | $1.19 | $0.1025 | 42,511.0 | -0.82% |
| 2024-10-31 | $1.26 | $1.22 | $0.04 | 18,287.0 | -2.40% |
| 2024-10-30 | $1.31 | $1.22 | $0.09 | 36,467.0 | +0.81% |
| 2024-10-29 | $1.30 | $1.22 | $0.08 | 18,350.0 | -2.36% |
| 2024-10-28 | $1.39 | $1.26 | $0.13 | 61,426.0 | -1.55% |
| 2024-10-25 | $1.44 | $1.27 | $0.165 | 55,090.0 | -0.77% |
| 2024-10-24 | $1.65 | $1.29 | $0.3556 | 109,942.0 | -23.53% |
| 2024-10-23 | $1.87 | $1.44 | $0.4271 | 123,339.0 | -1.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.38 | $1.07 | $0.31 | 761,822.0 | +4.10% |
| 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% |
Mediaco Holding Inc 주식 (MDIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.6508 | $0.4012 | $0.2496 | 246,994.0 | -29.59% |
| 2023-11 | $0.672 | $0.5277 | $0.1443 | 85,363.0 | -7.44% |
| 2023-10 | $0.82 | $0.4999 | $0.3201 | 103,982.0 | -14.55% |
| 2023-09 | $0.88 | $0.6861 | $0.1939 | 147,984.0 | +13.41% |
| 2023-08 | $1.10 | $0.5505 | $0.5493 | 2,117,399.0 | -37.04% |
| 2023-07 | $1.22 | $1.00 | $0.2199 | 94,804.0 | -6.90% |
| 2023-06 | $1.76 | $0.98 | $0.7827 | 907,630.0 | +0.00% |
| 2023-05 | $1.30 | $1.05 | $0.25 | 69,413.0 | +3.57% |
| 2023-04 | $1.33 | $1.06 | $0.27 | 87,767.0 | -3.45% |
| 2023-03 | $1.40 | $1.05 | $0.35 | 185,681.0 | -0.85% |
| 2023-02 | $1.60 | $1.12 | $0.48 | 149,009.0 | -18.75% |
| 2023-01 | $1.77 | $1.20 | $0.57 | 1,384,627.0 | +25.38% |
Mediaco Holding Inc 주식 (MDIA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.66 | $1.03 | $0.63 | 8,809,469.0 | +2.67% |
| 2022-11 | $1.69 | $1.01 | $0.6748 | 186,340.0 | -32.21% |
| 2022-10 | $2.28 | $1.52 | $0.76 | 180,439.0 | -9.34% |
| 2022-09 | $3.13 | $1.70 | $1.43 | 372,976.0 | -33.58% |
| 2022-08 | $6.63 | $2.30 | $4.33 | 20,748,807.0 | +33.66% |
| 2022-07 | $3.13 | $1.49 | $1.64 | 330,597.0 | -3.30% |
| 2022-06 | $4.16 | $1.97 | $2.19 | 361,951.0 | -41.11% |
| 2022-05 | $3.74 | $1.97 | $1.77 | 582,064.0 | +44.00% |
| 2022-04 | $4.21 | $2.35 | $1.86 | 340,115.0 | -40.19% |
| 2022-03 | $6.17 | $3.85 | $2.32 | 288,774.0 | -29.98% |
| 2022-02 | $6.72 | $4.72 | $2.00 | 383,515.0 | +13.28% |
| 2022-01 | $6.72 | $4.75 | $1.97 | 1,010,163.0 | -1.50% |
5.84%
자본화:
|
볼륨(24시간):