Stockscreener 앱 받기
0.6252
0.76%
-0.0048
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.64 | $0.601 | $0.039 | 52,603.0 | -0.76% |
| 2026-02-12 | $0.64 | $0.599 | $0.041 | 37,029.0 | -1.61% |
| 2026-02-11 | $0.65 | $0.60 | $0.05 | 69,812.0 | +3.78% |
| 2026-02-10 | $0.649 | $0.5965 | $0.0525 | 20,223.0 | -0.08% |
| 2026-02-09 | $0.625 | $0.5821 | $0.0429 | 20,885.0 | +12.07% |
| 2026-02-06 | $0.581 | $0.538 | $0.043 | 43,454.0 | -8.01% |
| 2026-02-05 | $0.6262 | $0.58 | $0.0462 | 25,331.0 | -3.18% |
| 2026-02-04 | $0.67 | $0.6077 | $0.0623 | 124,089.0 | -6.82% |
| 2026-02-03 | $0.6729 | $0.645 | $0.0279 | 27,253.0 | +0.76% |
| 2026-02-02 | $0.6667 | $0.65 | $0.0167 | 20,902.0 | -1.49% |
| 2026-01-30 | $0.669 | $0.64 | $0.029 | 54,385.0 | +1.09% |
| 2026-01-29 | $0.6819 | $0.631 | $0.0509 | 163,854.0 | -2.37% |
| 2026-01-28 | $0.686 | $0.651 | $0.035 | 47,120.0 | +2.71% |
| 2026-01-27 | $0.692 | $0.65 | $0.042 | 33,706.0 | -2.94% |
| 2026-01-26 | $0.69 | $0.65 | $0.04 | 58,794.0 | +4.62% |
| 2026-01-23 | $0.70 | $0.6352 | $0.0648 | 209,290.0 | +0.00% |
| 2026-01-22 | $0.70 | $0.6235 | $0.0765 | 99,630.0 | -6.93% |
| 2026-01-21 | $0.725 | $0.6516 | $0.0734 | 382,026.0 | +2.71% |
| 2026-01-20 | $0.7584 | $0.63 | $0.1284 | 537,539.0 | +7.09% |
| 2026-01-16 | $0.648 | $0.61 | $0.038 | 44,926.0 | +1.76% |
| 2026-01-15 | $0.6419 | $0.6021 | $0.0398 | 26,786.0 | +5.10% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.6729 | $0.538 | $0.1349 | 494,184.0 | -6.55% |
| 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% |
0.36%
4.84%
자본화:
|
볼륨(24시간):