TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.65	0.69	0.53	0.58	0.58	-9.52%	490,896
Jun 17, 2025	0.75	0.78	0.63	0.64	0.64	-18.25%	528,817
Jun 16, 2025	0.87	0.93	0.71	0.78	0.78	-4.38%	918,944
Jun 13, 2025	0.72	0.93	0.69	0.82	0.82	13.09%	1,287,579
Jun 12, 2025	0.71	0.74	0.71	0.73	0.73	2.13%	237,351
Jun 11, 2025	0.64	0.73	0.64	0.71	0.71	10.20%	493,087
Jun 10, 2025	0.54	0.77	0.53	0.64	0.64	23.03%	3,791,010
Jun 9, 2025	0.55	0.57	0.50	0.52	0.52	-8.12%	253,076
Jun 6, 2025	0.58	0.58	0.54	0.57	0.57	-4.14%	185,164
Jun 5, 2025	0.59	0.61	0.59	0.59	0.59	0.52%	119,801
Jun 4, 2025	0.58	0.62	0.52	0.59	0.59	0.25%	290,505
Jun 3, 2025	0.61	0.63	0.57	0.59	0.59	-3.66%	160,739
Jun 2, 2025	0.58	0.61	0.57	0.61	0.61	4.10%	156,429
May 30, 2025	0.69	0.69	0.56	0.59	0.59	-2.76%	221,130
May 29, 2025	0.66	0.69	0.59	0.61	0.61	-8.26%	307,132
May 28, 2025	0.72	0.74	0.62	0.66	0.66	-10.93%	705,743
May 27, 2025	0.73	0.76	0.68	0.74	0.74	2.61%	493,962
May 23, 2025	0.75	0.79	0.69	0.72	0.72	-7.72%	573,831
May 22, 2025	0.90	0.90	0.75	0.78	0.78	-16.19%	1,374,494
May 21, 2025	0.86	1.02	0.77	0.93	0.93	2.54%	4,215,193
May 20, 2025	0.67	1.32	0.63	0.91	0.91	52.71%	101,431,878
May 19, 2025	0.56	0.65	0.51	0.60	0.60	2.74%	499,434
May 16, 2025	0.62	0.68	0.55	0.58	0.58	-10.41%	637,136
May 15, 2025	0.67	0.68	0.60	0.65	0.65	-14.49%	1,119,411
May 14, 2025	0.75	1.05	0.67	0.76	0.76	5.15%	21,309,000
May 13, 2025	0.33	0.85	0.31	0.72	0.72	130.77%	61,027,989
May 12, 2025	0.30	0.34	0.30	0.31	0.31	4.00%	176,696
May 9, 2025	0.31	0.35	0.30	0.30	0.30	-4.46%	95,652
May 8, 2025	0.29	0.31	0.27	0.31	0.31	7.42%	200,504
May 7, 2025	0.29	0.33	0.28	0.29	0.29	0.48%	341,658
May 6, 2025	0.31	0.33	0.29	0.29	0.29	-3.64%	207,129
May 5, 2025	0.33	0.35	0.29	0.30	0.30	-9.34%	339,228
May 2, 2025	0.33	0.40	0.32	0.33	0.33	-12.37%	972,363
May 1, 2025	0.27	0.50	0.27	0.38	0.38	36.20%	10,172,959
Apr 30, 2025	0.32	0.32	0.26	0.28	0.28	-7.65%	155,518
Apr 29, 2025	0.34	0.34	0.29	0.30	0.30	-6.67%	159,887
Apr 28, 2025	0.31	0.34	0.29	0.32	0.32	10.36%	238,976
Apr 25, 2025	0.29	0.31	0.26	0.29	0.29	-3.01%	267,826
Apr 24, 2025	0.35	0.36	0.28	0.30	0.30	-13.97%	424,147
Apr 23, 2025	0.35	0.38	0.35	0.35	0.35	-1.24%	255,615
Apr 22, 2025	0.31	0.38	0.30	0.36	0.36	21.34%	194,432
Apr 21, 2025	0.32	0.33	0.29	0.29	0.29	-5.39%	235,857
Apr 17, 2025	0.33	0.34	0.28	0.31	0.31	-7.74%	354,498
Apr 16, 2025	0.43	0.44	0.33	0.34	0.34	-24.17%	473,646
Apr 15, 2025	0.48	0.53	0.41	0.44	0.44	-9.57%	563,235
Apr 14, 2025	0.60	0.61	0.48	0.49	0.49	-18.33%	332,615
Apr 11, 2025	0.45	0.64	0.43	0.60	0.60	27.66%	1,183,018
Apr 10, 2025	0.41	0.50	0.40	0.47	0.47	-7.84%	926,571
Apr 9, 2025	0.55	0.64	0.35	0.51	0.51	1.98%	31,779,268
Apr 8, 2025	0.52	0.56	0.47	0.50	0.50	-3.83%	3,068,158