Mediera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.00	20.50	19.95	20.00	20.00	-	79,267
May 7, 2026	20.00	20.20	20.00	20.00	20.00	-	80,041
May 6, 2026	20.40	20.40	19.80	20.00	20.00	-0.50%	61,281
May 5, 2026	20.00	20.10	19.90	20.10	20.10	1.52%	55,063
May 4, 2026	20.20	20.20	19.65	19.80	19.80	-1.98%	119,283
Apr 30, 2026	20.10	20.25	20.10	20.20	20.20	-1.22%	15,560
Apr 29, 2026	20.00	20.50	20.00	20.45	20.45	1.24%	26,133
Apr 28, 2026	19.85	20.45	19.85	20.20	20.20	2.02%	139,505
Apr 27, 2026	20.10	20.35	19.80	19.80	19.80	-1.49%	96,462
Apr 24, 2026	20.05	20.40	19.90	20.10	20.10	0.25%	49,249
Apr 23, 2026	20.85	20.85	20.05	20.05	20.05	-2.91%	76,220
Apr 22, 2026	20.40	20.65	20.30	20.65	20.65	-	65,289
Apr 21, 2026	20.80	20.90	20.35	20.65	20.65	0.73%	46,648
Apr 20, 2026	20.95	20.95	20.30	20.50	20.50	-0.97%	75,350
Apr 17, 2026	21.30	21.30	20.70	20.70	20.70	-2.82%	99,200
Apr 16, 2026	20.75	21.30	20.70	21.30	21.30	1.19%	34,021
Apr 15, 2026	20.90	21.05	20.50	21.05	21.05	0.72%	45,627
Apr 14, 2026	20.70	20.90	20.70	20.90	20.90	0.24%	23,065
Apr 13, 2026	20.95	21.05	20.80	20.85	20.85	0.48%	121,374
Apr 10, 2026	21.70	22.00	19.80	20.75	20.75	-5.03%	929,437
Apr 9, 2026	21.95	22.20	21.75	21.85	21.85	0.92%	45,726
Apr 8, 2026	21.60	21.90	21.60	21.65	21.65	-1.14%	48,126
Apr 7, 2026	22.25	22.55	21.90	21.90	21.90	-3.10%	105,335
Apr 2, 2026	23.80	23.80	22.50	22.60	22.60	-5.44%	123,603
Apr 1, 2026	23.60	24.60	23.55	23.90	23.90	1.27%	213,799
Mar 31, 2026	23.60	24.80	23.45	23.60	23.60	-	351,046
Mar 30, 2026	22.90	23.60	22.20	23.60	23.60	1.29%	187,307
Mar 27, 2026	22.00	23.70	21.50	23.30	23.30	5.91%	706,268
Mar 26, 2026	20.70	22.00	20.50	22.00	22.00	5.52%	96,633
Mar 25, 2026	21.05	21.05	20.50	20.85	20.85	1.46%	9,434
Mar 24, 2026	20.90	20.90	20.35	20.55	20.55	-1.67%	54,167
Mar 23, 2026	21.90	21.90	20.35	20.90	20.90	0.24%	140,751
Mar 20, 2026	20.80	20.85	20.30	20.85	20.85	0.97%	55,912
Mar 19, 2026	21.15	21.15	20.60	20.65	20.65	-2.82%	56,368
Mar 18, 2026	22.30	22.30	20.95	21.25	21.25	3.16%	44,230
Mar 17, 2026	20.55	20.90	20.55	20.60	20.60	0.24%	53,436
Mar 16, 2026	22.00	22.00	20.55	20.55	20.55	-0.96%	73,351
Mar 13, 2026	20.70	20.85	20.70	20.75	20.75	0.24%	24,447
Mar 12, 2026	21.00	21.00	20.50	20.70	20.70	-1.19%	35,720
Mar 11, 2026	20.90	21.25	20.75	20.95	20.95	0.24%	54,702
Mar 10, 2026	20.70	20.90	20.15	20.90	20.90	0.97%	135,172
Mar 9, 2026	20.60	21.00	20.20	20.70	20.70	-3.72%	129,248
Mar 6, 2026	22.00	22.15	21.50	21.50	21.50	-2.27%	263,842
Mar 5, 2026	24.00	24.00	22.00	22.00	22.00	-4.14%	286,823
Mar 4, 2026	23.10	23.50	22.75	22.95	22.95	-2.34%	321,309
Mar 3, 2026	26.00	26.15	23.50	23.50	23.50	-7.11%	808,408
Mar 2, 2026	23.15	25.40	23.10	25.30	25.30	9.52%	812,109
Feb 26, 2026	23.10	24.10	22.50	23.10	23.10	0.87%	498,264
Feb 25, 2026	22.45	23.00	22.25	22.90	22.90	3.39%	113,702
Feb 24, 2026	22.30	22.65	22.15	22.15	22.15	-0.23%	80,771