TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.60	2.60	2.41	2.44	2.44	-1.61%	5,855
Mar 12, 2026	2.53	2.54	2.48	2.48	2.48	-6.77%	10,970
Mar 11, 2026	2.56	2.73	2.53	2.66	2.66	3.50%	11,072
Mar 10, 2026	2.60	2.66	2.56	2.57	2.57	-	10,020
Mar 9, 2026	2.65	2.66	2.52	2.57	2.57	-1.91%	8,400
Mar 6, 2026	2.69	2.81	2.62	2.62	2.62	-7.75%	24,129
Mar 5, 2026	2.85	2.89	2.74	2.84	2.84	-2.51%	23,499
Mar 4, 2026	2.93	3.02	2.90	2.91	2.91	0.45%	3,392
Mar 3, 2026	2.92	3.02	2.90	2.90	2.90	-4.61%	15,608
Mar 2, 2026	2.98	3.06	2.96	3.04	3.04	-0.65%	4,636
Feb 27, 2026	3.20	3.27	2.97	3.06	3.06	-4.67%	13,086
Feb 26, 2026	3.14	3.30	3.12	3.21	3.21	1.90%	2,174
Feb 25, 2026	3.12	3.31	3.04	3.15	3.15	0.96%	25,842
Feb 24, 2026	3.00	3.16	2.98	3.12	3.12	7.22%	11,940
Feb 23, 2026	2.98	3.05	2.85	2.91	2.91	-6.13%	8,299
Feb 20, 2026	2.82	3.17	2.82	3.10	3.10	4.73%	19,554
Feb 19, 2026	2.91	3.01	2.82	2.96	2.96	0.68%	11,970
Feb 18, 2026	2.90	2.98	2.87	2.94	2.94	-0.84%	3,090
Feb 17, 2026	3.00	3.00	2.77	2.97	2.97	-2.15%	5,818
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