TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.28	0.29	0.27	0.28	-	-1.64%	52,560
Dec 2, 2025	0.29	0.30	0.28	0.28	0.28	-1.96%	474,973
Dec 1, 2025	0.30	0.30	0.28	0.29	0.29	-6.70%	882,222
Nov 28, 2025	0.34	0.34	0.30	0.31	0.31	-8.11%	789,075
Nov 26, 2025	0.33	0.35	0.32	0.33	0.33	0.03%	884,735
Nov 25, 2025	0.33	0.33	0.32	0.33	0.33	1.83%	838,328
Nov 24, 2025	0.31	0.34	0.30	0.33	0.33	8.57%	2,438,143
Nov 21, 2025	0.30	0.31	0.27	0.30	0.30	0.60%	1,397,563
Nov 20, 2025	0.32	0.32	0.29	0.30	0.30	-3.26%	1,435,884
Nov 19, 2025	0.30	0.33	0.29	0.31	0.31	0.13%	1,738,407
Nov 18, 2025	0.32	0.32	0.29	0.31	0.31	-1.87%	2,281,943
Nov 17, 2025	0.31	0.33	0.30	0.32	0.32	-1.19%	3,307,983
Nov 14, 2025	0.35	0.36	0.30	0.32	0.32	-22.43%	9,972,877
Nov 13, 2025	0.55	0.58	0.38	0.41	0.41	37.18%	456,185,783
Nov 12, 2025	0.33	0.33	0.29	0.30	0.30	-11.78%	1,611,145
Nov 11, 2025	0.29	0.36	0.29	0.34	0.34	20.55%	5,902,505
Nov 10, 2025	0.29	0.29	0.28	0.28	0.28	-0.32%	342,791
Nov 7, 2025	0.27	0.29	0.27	0.28	0.28	2.73%	403,136
Nov 6, 2025	0.29	0.29	0.27	0.28	0.28	-3.00%	467,971
Nov 5, 2025	0.28	0.30	0.28	0.28	0.28	-1.60%	1,007,078
Nov 4, 2025	0.31	0.32	0.28	0.29	0.29	-11.27%	2,545,397
Nov 3, 2025	0.33	0.34	0.32	0.32	0.32	-3.71%	742,941
Oct 31, 2025	0.34	0.35	0.33	0.34	0.34	-0.79%	854,764
Oct 30, 2025	0.33	0.36	0.32	0.34	0.34	2.41%	2,096,778
Oct 29, 2025	0.34	0.36	0.32	0.33	0.33	-3.01%	1,625,061
Oct 28, 2025	0.33	0.36	0.33	0.34	0.34	3.10%	2,175,395
Oct 27, 2025	0.33	0.36	0.32	0.33	0.33	0.55%	2,209,582
Oct 24, 2025	0.34	0.34	0.31	0.33	0.33	-0.72%	1,422,707
Oct 23, 2025	0.36	0.37	0.32	0.33	0.33	-6.81%	1,520,822
Oct 22, 2025	0.30	0.40	0.30	0.36	0.36	15.65%	5,788,442
Oct 21, 2025	0.32	0.33	0.30	0.31	0.31	-4.75%	1,284,940
Oct 20, 2025	0.32	0.36	0.32	0.32	0.32	-0.22%	1,431,707
Oct 17, 2025	0.34	0.36	0.32	0.32	0.32	-6.13%	1,399,427
Oct 16, 2025	0.37	0.40	0.34	0.35	0.35	-5.02%	2,819,733
Oct 15, 2025	0.35	0.43	0.35	0.36	0.36	3.85%	3,806,859
Oct 14, 2025	0.35	0.39	0.34	0.35	0.35	-6.18%	3,005,516
Oct 13, 2025	0.39	0.42	0.35	0.37	0.37	-11.13%	4,075,715
Oct 10, 2025	0.46	0.50	0.41	0.42	0.42	-22.91%	6,283,193
Oct 9, 2025	0.59	0.61	0.45	0.55	0.55	13.67%	24,693,891
Oct 8, 2025	0.37	0.56	0.36	0.48	0.48	45.50%	69,630,284
Oct 7, 2025	0.30	0.34	0.29	0.33	0.33	11.57%	4,248,005
Oct 6, 2025	0.29	0.31	0.29	0.30	0.30	3.14%	2,533,211
Oct 3, 2025	0.29	0.32	0.29	0.29	0.29	-12.22%	8,149,364
Oct 2, 2025	0.39	0.40	0.31	0.33	0.33	8.15%	65,023,165
Oct 1, 2025	0.28	0.31	0.28	0.30	0.30	13.70%	5,981,434
Sep 30, 2025	0.27	0.28	0.26	0.27	0.27	-2.25%	1,869,043
Sep 29, 2025	0.29	0.29	0.27	0.27	0.27	-6.25%	2,732,209
Sep 26, 2025	0.27	0.30	0.27	0.29	0.29	11.46%	7,490,311
Sep 25, 2025	0.28	0.28	0.25	0.26	0.26	-6.78%	4,174,877
Sep 24, 2025	0.31	0.31	0.27	0.28	0.28	-6.16%	5,405,164