Stockscreener 앱 받기
0.7776
6.70%
0.0488
시간 외 거래:
.79
0.0124
+1.59%
Mediaco Holding Inc 주식 (MDIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.7813 | $0.694 | $0.0873 | 58,685.0 | +6.70% |
| 2026-06-16 | $0.7576 | $0.6903 | $0.0673 | 71,650.0 | -0.37% |
| 2026-06-15 | $0.80 | $0.7025 | $0.0975 | 113,000.0 | -2.30% |
| 2026-06-12 | $0.86 | $0.73 | $0.13 | 175,446.0 | -8.70% |
| 2026-06-11 | $0.945 | $0.819 | $0.126 | 77,831.0 | -3.53% |
| 2026-06-10 | $0.8599 | $0.7038 | $0.1561 | 117,806.0 | +14.96% |
| 2026-06-09 | $0.82 | $0.6646 | $0.1554 | 197,744.0 | -5.21% |
| 2026-06-08 | $1.64 | $0.6513 | $0.9887 | 2,069,643.0 | +6.62% |
| 2026-06-05 | $0.813 | $0.71 | $0.103 | 1,622,533.0 | -7.75% |
| 2026-06-04 | $0.80 | $0.7502 | $0.0498 | 51,275.0 | -0.40% |
| 2026-06-03 | $0.84 | $0.7963 | $0.0437 | 44,381.0 | -2.95% |
| 2026-06-02 | $0.8205 | $0.7979 | $0.0226 | 6,449.0 | +6.42% |
| 2026-06-01 | $0.8868 | $0.77 | $0.1168 | 15,824.0 | -9.09% |
| 2026-05-29 | $0.8751 | $0.8481 | $0.027 | 11,143.0 | -5.46% |
| 2026-05-28 | $0.8981 | $0.8501 | $0.048 | 52,714.0 | -0.11% |
| 2026-05-27 | $0.8999 | $0.87 | $0.0299 | 39,449.0 | +0.91% |
| 2026-05-26 | $0.93 | $0.8646 | $0.0654 | 28,663.0 | -1.47% |
| 2026-05-22 | $0.9497 | $0.8925 | $0.0572 | 37,470.0 | -0.86% |
| 2026-05-21 | $0.95 | $0.8926 | $0.0574 | 25,839.0 | -4.09% |
| 2026-05-20 | $0.98 | $0.8951 | $0.0849 | 148,944.0 | +4.38% |
| 2026-05-19 | $0.95 | $0.9101 | $0.0399 | 34,142.0 | -4.19% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $1.64 | $0.6513 | $0.9887 | 4,680,952.0 | -8.31% |
| 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% |
2.73%
37.33%
자본화:
|
볼륨(24시간):