Mediera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.85	16.95	16.55	16.75	16.75	-1.76%	82,011
May 28, 2026	17.10	17.10	16.80	17.05	17.05	-	82,120
May 27, 2026	17.45	17.45	16.90	17.05	17.05	0.29%	76,387
May 26, 2026	17.30	17.50	17.00	17.00	17.00	-2.58%	101,120
May 25, 2026	18.00	18.00	17.30	17.45	17.45	-1.97%	147,527
May 22, 2026	17.85	18.25	17.75	17.80	17.80	-2.73%	293,770
May 21, 2026	19.85	19.85	18.30	18.30	18.30	-5.18%	81,204
May 20, 2026	19.30	19.35	19.10	19.30	19.30	-	47,010
May 19, 2026	19.60	19.60	19.10	19.30	19.30	-1.03%	37,086
May 18, 2026	19.90	19.90	19.50	19.50	19.50	-2.01%	49,701
May 15, 2026	20.00	20.00	19.80	19.90	19.90	-0.50%	69,050
May 14, 2026	19.95	20.00	19.90	20.00	20.00	0.25%	71,279
May 13, 2026	19.90	20.00	19.65	19.95	19.95	0.25%	47,060
May 12, 2026	20.45	20.45	19.80	19.90	19.90	-0.50%	86,243
May 11, 2026	20.00	20.00	19.80	20.00	20.00	-	195,249
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