TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.28	0.31	0.28	0.30	0.30	13.70%	5,707,931
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
Sep 23, 2025	0.33	0.33	0.29	0.30	0.30	3.59%	4,409,775
Sep 22, 2025	0.28	0.30	0.26	0.29	0.29	3.95%	2,204,276
Sep 19, 2025	0.28	0.30	0.25	0.28	0.28	-0.65%	4,753,459
Sep 18, 2025	0.36	0.37	0.28	0.28	0.28	-15.10%	8,138,935
Sep 17, 2025	0.41	0.55	0.32	0.33	0.33	-0.27%	61,161,773
Sep 16, 2025	0.34	0.34	0.31	0.33	0.33	-2.84%	502,774
Sep 15, 2025	0.34	0.35	0.32	0.34	0.34	-3.51%	464,010
Sep 12, 2025	0.35	0.36	0.33	0.35	0.35	-5.48%	646,151
Sep 11, 2025	0.36	0.39	0.33	0.37	0.37	12.18%	6,084,175
Sep 10, 2025	0.36	0.38	0.32	0.33	0.33	-14.19%	12,121,730
Sep 9, 2025	0.31	0.52	0.28	0.38	0.38	24.18%	6,519,115
Sep 8, 2025	0.39	0.39	0.29	0.31	0.31	-6.43%	134,349
Sep 5, 2025	0.35	0.38	0.33	0.33	0.33	2.71%	80,938
Sep 4, 2025	0.37	0.40	0.32	0.32	0.32	-15.30%	209,644
Sep 3, 2025	0.43	0.43	0.38	0.38	0.38	-11.06%	162,924
Sep 2, 2025	0.42	0.43	0.38	0.43	0.43	2.87%	239,804
Aug 29, 2025	0.44	0.44	0.39	0.42	0.42	-1.19%	38,093
Aug 28, 2025	0.43	0.44	0.41	0.42	0.42	-5.12%	23,950
Aug 27, 2025	0.45	0.46	0.44	0.44	0.44	-0.34%	63,383
Aug 26, 2025	0.45	0.47	0.43	0.45	0.45	-0.34%	102,395
Aug 25, 2025	0.47	0.47	0.44	0.45	0.45	-4.39%	69,221
Aug 22, 2025	0.45	0.47	0.43	0.47	0.47	6.50%	55,041
Aug 21, 2025	0.45	0.47	0.43	0.44	0.44	-2.73%	111,970
Aug 20, 2025	0.47	0.48	0.44	0.45	0.45	-2.65%	84,529
Aug 19, 2025	0.44	0.47	0.44	0.46	0.46	2.96%	32,312
Aug 18, 2025	0.45	0.47	0.44	0.45	0.45	0.92%	107,765
Aug 15, 2025	0.45	0.47	0.44	0.45	0.45	-0.13%	80,361
Aug 14, 2025	0.45	0.45	0.43	0.45	0.45	-1.39%	87,491
Aug 13, 2025	0.44	0.47	0.42	0.45	0.45	3.12%	93,093
Aug 12, 2025	0.43	0.46	0.42	0.44	0.44	4.05%	70,745
Aug 11, 2025	0.41	0.43	0.40	0.42	0.42	-1.17%	105,609
Aug 8, 2025	0.41	0.45	0.41	0.43	0.43	0.47%	57,786
Aug 7, 2025	0.45	0.49	0.41	0.43	0.43	-7.61%	193,177
Aug 6, 2025	0.47	0.64	0.42	0.46	0.46	4.31%	2,347,701
Aug 5, 2025	0.44	0.45	0.42	0.44	0.44	-3.59%	38,718
Aug 4, 2025	0.42	0.46	0.42	0.46	0.46	10.11%	28,275
Aug 1, 2025	0.42	0.42	0.36	0.42	0.42	-4.29%	196,763
Jul 31, 2025	0.43	0.44	0.41	0.43	0.43	2.72%	55,116
Jul 30, 2025	0.43	0.47	0.42	0.42	0.42	0.52%	68,060
Jul 29, 2025	0.45	0.47	0.42	0.42	0.42	-7.89%	65,850
Jul 28, 2025	0.45	0.48	0.45	0.46	0.46	1.33%	79,861
Jul 25, 2025	0.49	0.49	0.43	0.45	0.45	-4.86%	104,676
Jul 24, 2025	0.52	0.52	0.47	0.47	0.47	-7.00%	81,313
Jul 23, 2025	0.49	0.52	0.49	0.51	0.51	9.04%	206,055