TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.82	3.17	2.82	3.10	3.10	4.73%	19,369
Feb 19, 2026	2.91	3.01	2.82	2.96	2.96	0.68%	11,865
Feb 18, 2026	2.90	2.98	2.87	2.94	2.94	-0.84%	3,087
Feb 17, 2026	3.00	3.00	2.77	2.97	2.97	-2.15%	5,782
Feb 13, 2026	2.79	3.08	2.73	3.03	3.03	2.02%	44,745
Feb 12, 2026	2.40	3.09	2.39	2.97	2.97	18.80%	103,653
Feb 11, 2026	2.64	2.68	2.42	2.50	2.50	-6.37%	45,682
Feb 10, 2026	3.10	3.11	2.60	2.67	2.67	-13.03%	189,823
Feb 9, 2026	2.82	3.51	2.65	3.07	3.07	9.25%	692,141
Feb 6, 2026	2.81	2.98	2.60	2.81	2.81	-	44,277
Feb 5, 2026	3.01	3.19	2.80	2.81	2.81	-7.26%	28,344
Feb 4, 2026	3.44	3.44	3.02	3.03	3.03	-6.77%	31,425
Feb 3, 2026	3.30	3.49	3.25	3.25	3.25	-2.11%	24,598
Feb 2, 2026	3.61	3.71	3.30	3.32	3.32	-9.04%	61,962
Jan 30, 2026	3.90	4.09	3.63	3.65	3.65	-6.17%	72,144
Jan 29, 2026	3.71	4.05	3.71	3.89	3.89	5.71%	75,205
Jan 28, 2026	4.09	4.15	3.58	3.68	3.68	-15.98%	126,978
Jan 27, 2026	3.38	4.48	3.37	4.38	4.38	35.19%	208,280
Jan 26, 2026	3.73	3.89	3.18	3.24	3.24	-10.99%	82,212
Jan 23, 2026	3.83	4.12	3.44	3.64	3.64	-3.70%	92,391
Jan 22, 2026	3.17	4.29	3.10	3.78	3.78	14.20%	362,672
Jan 21, 2026	3.35	4.44	3.00	3.31	3.31	-4.34%	454,323
Jan 20, 2026	3.02	3.49	2.80	3.46	3.46	-11.51%	706,484
Jan 16, 2026	2.94	4.68	2.86	3.91	3.91	65.68%	27,761,250
Jan 15, 2026	2.13	2.40	2.05	2.36	2.36	20.41%	127,107
Jan 14, 2026	2.29	2.29	1.94	1.96	1.96	-11.31%	92,771
Jan 13, 2026	2.33	2.34	2.16	2.21	2.21	-4.74%	64,599
Jan 12, 2026	2.45	2.52	2.31	2.32	2.32	-5.31%	23,768
Jan 9, 2026	2.55	2.70	2.45	2.45	2.45	-3.16%	33,593
Jan 8, 2026	2.56	2.63	2.52	2.53	2.53	-4.17%	14,700
Jan 7, 2026	2.69	2.78	2.52	2.64	2.64	-2.94%	53,316
Jan 6, 2026	2.80	2.86	2.65	2.72	2.72	-2.16%	59,918
Jan 5, 2026	2.72	2.80	2.62	2.78	2.78	-0.71%	53,883
Jan 2, 2026	2.79	2.95	2.67	2.80	2.80	2.56%	44,809
Dec 31, 2025	2.70	2.86	2.59	2.73	2.73	0.37%	42,430
Dec 30, 2025	2.53	2.99	2.50	2.72	2.72	6.25%	130,796
Dec 29, 2025	2.76	2.80	2.51	2.56	2.56	-8.24%	135,341
Dec 26, 2025	2.55	2.86	2.50	2.79	2.79	9.41%	340,027
Dec 24, 2025	2.85	3.43	2.40	2.55	2.55	-7.27%	8,495,937
Dec 23, 2025	2.86	3.12	2.40	2.75	2.75	-4.98%	288,120
Dec 22, 2025	2.90	3.84	2.62	2.89	2.89	5.77%	639,296
Dec 19, 2025	2.82	2.98	2.64	2.74	2.74	-31.05%	166,660
Dec 18, 2025	4.13	4.28	3.85	3.97	3.97	-3.97%	29,454
Dec 17, 2025	4.30	4.40	4.13	4.13	4.13	-1.62%	18,362
Dec 16, 2025	4.16	4.38	4.09	4.20	4.20	2.74%	25,539
Dec 15, 2025	4.84	5.06	3.70	4.09	4.09	-17.25%	67,605
Dec 12, 2025	5.30	5.40	4.82	4.94	4.94	-6.76%	47,003
Dec 11, 2025	5.54	5.54	5.20	5.30	5.30	-1.12%	28,160
Dec 10, 2025	5.49	5.49	5.30	5.36	5.36	-2.40%	23,947
Dec 9, 2025	5.56	5.60	5.21	5.49	5.49	0.55%	40,475