TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.36	0.37	0.32	0.33	0.33	-6.81%	1,462,432
Oct 22, 2025	0.30	0.40	0.30	0.36	0.36	15.65%	5,788,442
Oct 21, 2025	0.32	0.33	0.30	0.31	0.31	-4.75%	1,284,940
Oct 20, 2025	0.32	0.36	0.32	0.32	0.32	-0.22%	1,431,707
Oct 17, 2025	0.34	0.36	0.32	0.32	0.32	-6.13%	1,399,427
Oct 16, 2025	0.37	0.40	0.34	0.35	0.35	-5.02%	2,819,733
Oct 15, 2025	0.35	0.43	0.35	0.36	0.36	3.85%	3,806,859
Oct 14, 2025	0.35	0.39	0.34	0.35	0.35	-6.18%	3,005,516
Oct 13, 2025	0.39	0.42	0.35	0.37	0.37	-11.13%	4,075,715
Oct 10, 2025	0.46	0.50	0.41	0.42	0.42	-22.91%	6,283,193
Oct 9, 2025	0.59	0.61	0.45	0.55	0.55	13.67%	24,693,891
Oct 8, 2025	0.37	0.56	0.36	0.48	0.48	45.50%	69,630,284
Oct 7, 2025	0.30	0.34	0.29	0.33	0.33	11.57%	4,248,005
Oct 6, 2025	0.29	0.31	0.29	0.30	0.30	3.14%	2,533,211
Oct 3, 2025	0.29	0.32	0.29	0.29	0.29	-12.22%	8,149,364
Oct 2, 2025	0.39	0.40	0.31	0.33	0.33	8.15%	65,023,165
Oct 1, 2025	0.28	0.31	0.28	0.30	0.30	13.70%	5,981,434
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