TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.31	0.52	0.28	0.38	0.38	24.18%	4,521,664
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
Jul 22, 2025	0.45	0.48	0.44	0.47	0.47	2.53%	39,459
Jul 21, 2025	0.45	0.47	0.44	0.46	0.46	4.60%	58,240
Jul 18, 2025	0.47	0.47	0.44	0.44	0.44	-3.35%	81,820
Jul 17, 2025	0.45	0.46	0.43	0.45	0.45	1.46%	72,929
Jul 16, 2025	0.42	0.45	0.41	0.44	0.44	8.22%	82,806
Jul 15, 2025	0.45	0.49	0.41	0.41	0.41	-8.93%	230,254
Jul 14, 2025	0.48	0.49	0.45	0.45	0.45	-5.58%	97,938
Jul 11, 2025	0.47	0.48	0.45	0.48	0.48	-0.85%	137,413
Jul 10, 2025	0.48	0.50	0.48	0.48	0.48	-2.20%	89,406
Jul 9, 2025	0.47	0.51	0.46	0.49	0.49	6.91%	67,920
Jul 8, 2025	0.48	0.51	0.46	0.46	0.46	-4.17%	172,308
Jul 7, 2025	0.48	0.51	0.48	0.48	0.48	-3.23%	128,192
Jul 3, 2025	0.49	0.54	0.49	0.50	0.50	-3.31%	67,686
Jul 2, 2025	0.48	0.54	0.48	0.51	0.51	6.83%	95,215
Jul 1, 2025	0.50	0.51	0.44	0.48	0.48	-2.00%	229,220
Jun 30, 2025	0.51	0.53	0.46	0.49	0.49	-3.92%	315,999