TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	0.52	0.65	0.44	0.52	0.52	1.05%	173,259
Apr 4, 2025	0.64	0.68	0.50	0.51	0.51	-19.01%	79,012
Apr 3, 2025	0.75	0.88	0.64	0.64	0.64	-14.26%	57,609
Apr 2, 2025	0.72	0.90	0.70	0.74	0.74	2.93%	86,697
Apr 1, 2025	0.79	0.79	0.71	0.72	0.72	-5.28%	47,552
Mar 31, 2025	0.84	0.88	0.74	0.76	0.76	-8.99%	107,094
Mar 28, 2025	1.00	1.07	0.81	0.84	0.84	-18.12%	118,815
Mar 27, 2025	0.89	1.06	0.70	1.02	1.02	15.12%	195,767
Mar 26, 2025	0.96	1.04	0.86	0.89	0.89	-7.03%	34,210
Mar 25, 2025	0.96	0.99	0.95	0.95	0.95	-	15,165
Mar 24, 2025	1.03	1.07	0.92	0.95	0.95	-8.37%	43,267
Mar 21, 2025	0.98	1.12	0.95	1.04	1.04	6.47%	39,488
Mar 20, 2025	1.17	1.20	0.98	0.98	0.98	-16.51%	68,205
Mar 19, 2025	1.27	1.48	1.10	1.17	1.17	-3.31%	126,942
Mar 18, 2025	1.10	1.35	1.10	1.21	1.21	11.01%	91,938
Mar 17, 2025	1.24	1.24	1.05	1.09	1.09	-11.02%	38,565
Mar 14, 2025	1.30	1.37	1.17	1.23	1.23	-6.49%	34,501
Mar 13, 2025	1.38	1.53	1.31	1.31	1.31	-10.27%	8,517
Mar 12, 2025	1.46	1.65	1.39	1.46	1.46	-	13,282
Mar 11, 2025	1.62	1.65	1.40	1.46	1.46	-7.89%	36,725
Mar 10, 2025	1.85	1.87	1.44	1.59	1.59	-17.02%	33,939
Mar 7, 2025	1.92	2.01	1.87	1.91	1.91	-2.05%	7,638
Mar 6, 2025	1.95	1.95	1.90	1.95	1.95	0.52%	4,939
Mar 5, 2025	1.87	2.11	1.85	1.94	1.94	2.65%	41,741
Mar 4, 2025	1.98	2.00	1.86	1.89	1.89	-3.08%	12,792
Mar 3, 2025	1.89	2.14	1.87	1.95	1.95	0.57%	22,089
Feb 28, 2025	1.86	2.04	1.78	1.94	1.94	2.05%	11,857
Feb 27, 2025	1.95	2.05	1.86	1.90	1.90	-1.04%	14,270
Feb 26, 2025	1.94	1.97	1.81	1.92	1.92	-	17,985
Feb 25, 2025	2.05	2.38	1.90	1.92	1.92	-13.90%	58,649
Feb 24, 2025	2.21	2.23	2.00	2.23	2.23	-2.19%	37,364
Feb 21, 2025	2.41	2.49	2.21	2.28	2.28	-9.52%	163,150