Stockscreener 앱 받기
0.98
1.02%
-0.0101
시간 외 거래:
1.04
0.06
+6.12%
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-04 | $1.01 | $0.95 | $0.06 | 16,458.0 | -1.02% |
| 2026-08-03 | $1.07 | $0.9252 | $0.1432 | 67,721.0 | +6.46% |
| 2026-07-31 | $0.95 | $0.92 | $0.03 | 6,010.0 | -6.06% |
| 2026-07-30 | $1.00 | $0.98 | $0.02 | 14,025.0 | +0.51% |
| 2026-07-29 | $0.9999 | $0.985 | $0.0149 | 4,312.0 | +1.55% |
| 2026-07-28 | $1.02 | $0.965 | $0.0549 | 13,421.0 | -3.00% |
| 2026-07-27 | $1.02 | $0.9201 | $0.0999 | 20,794.0 | +0.00% |
| 2026-07-24 | $1.01 | $1.00 | $0.015 | 3,394.0 | -1.96% |
| 2026-07-23 | $1.08 | $1.02 | $0.06 | 4,215.0 | -0.97% |
| 2026-07-22 | $1.08 | $1.03 | $0.05 | 3,285.0 | +0.98% |
| 2026-07-21 | $1.04 | $1.01 | $0.035 | 9,266.0 | +0.99% |
| 2026-07-20 | $1.07 | $0.9553 | $0.1197 | 64,539.0 | +0.00% |
| 2026-07-17 | $1.01 | $0.9925 | $0.0175 | 2,768.0 | -1.94% |
| 2026-07-16 | $1.06 | $1.01 | $0.05 | 47,253.0 | -1.90% |
| 2026-07-15 | $1.07 | $0.945 | $0.125 | 58,577.0 | +1.94% |
| 2026-07-14 | $1.04 | $0.98 | $0.06 | 14,311.0 | +0.98% |
| 2026-07-13 | $1.03 | $0.999 | $0.031 | 5,396.0 | +0.00% |
| 2026-07-10 | $1.03 | $0.9458 | $0.0833 | 41,486.0 | +3.03% |
| 2026-07-09 | $1.04 | $0.9306 | $0.1093 | 7,510.0 | +0.94% |
| 2026-07-08 | $1.05 | $0.89 | $0.16 | 213,692.0 | -5.83% |
| 2026-07-07 | $1.04 | $0.97 | $0.0715 | 106,402.0 | +5.40% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $1.07 | $0.9252 | $0.1432 | 100,637.0 | +5.38% |
| 2026-07 | $1.08 | $0.8863 | $0.1937 | 804,929.0 | -5.68% |
| 2026-06 | $1.64 | $0.6513 | $0.9887 | 5,170,495.0 | +16.26% |
| 2026-05 | $1.04 | $0.825 | $0.215 | 786,256.0 | -5.03% |
| 2026-04 | $0.95 | $0.6741 | $0.2759 | 834,536.0 | +35.55% |
| 2026-03 | $0.6935 | $0.5806 | $0.1129 | 478,222.0 | +6.26% |
| 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% |
3.28%
3.95%
자본화:
|
볼륨(24시간):