TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.90	4.09	3.63	3.65	3.65	-6.17%	71,610
Jan 29, 2026	3.71	4.05	3.71	3.89	3.89	5.71%	71,865
Jan 28, 2026	4.09	4.15	3.58	3.68	3.68	-15.98%	126,834
Jan 27, 2026	3.38	4.48	3.37	4.38	4.38	35.19%	199,558
Jan 26, 2026	3.73	3.89	3.18	3.24	3.24	-10.99%	80,770
Jan 23, 2026	3.83	4.12	3.44	3.64	3.64	-3.70%	88,542
Jan 22, 2026	3.17	4.29	3.10	3.78	3.78	14.20%	361,658
Jan 21, 2026	3.35	4.44	3.00	3.31	3.31	-4.34%	453,551
Jan 20, 2026	3.02	3.49	2.80	3.46	3.46	-11.51%	693,478
Jan 16, 2026	2.94	4.68	2.86	3.91	3.91	65.68%	27,529,281
Jan 15, 2026	2.13	2.40	2.05	2.36	2.36	20.41%	120,479
Jan 14, 2026	2.29	2.29	1.94	1.96	1.96	-11.31%	91,678
Jan 13, 2026	2.33	2.34	2.16	2.21	2.21	-4.74%	56,625
Jan 12, 2026	2.45	2.52	2.31	2.32	2.32	-5.31%	23,129
Jan 9, 2026	2.55	2.70	2.45	2.45	2.45	-3.16%	33,513
Jan 8, 2026	2.56	2.63	2.52	2.53	2.53	-4.17%	13,149
Jan 7, 2026	2.69	2.78	2.52	2.64	2.64	-2.94%	53,205
Jan 6, 2026	2.80	2.86	2.65	2.72	2.72	-2.16%	59,912
Jan 5, 2026	2.72	2.80	2.62	2.78	2.78	-0.71%	53,308
Jan 2, 2026	2.79	2.95	2.67	2.80	2.80	2.56%	44,423
Dec 31, 2025	2.70	2.86	2.59	2.73	2.73	0.37%	40,844
Dec 30, 2025	2.53	2.99	2.50	2.72	2.72	6.25%	127,276
Dec 29, 2025	2.76	2.80	2.51	2.56	2.56	-8.24%	131,841
Dec 26, 2025	2.55	2.86	2.50	2.79	2.79	9.41%	333,243
Dec 24, 2025	2.85	3.43	2.40	2.55	2.55	-7.27%	8,457,869
Dec 23, 2025	2.86	3.12	2.40	2.75	2.75	-4.98%	262,313
Dec 22, 2025	2.90	3.84	2.62	2.89	2.89	5.77%	638,123
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
Dec 8, 2025	5.58	6.00	5.44	5.46	5.46	1.04%	58,990
Dec 5, 2025	5.83	5.97	5.40	5.40	5.40	-9.45%	47,153
Dec 4, 2025	5.52	6.00	5.52	5.97	5.97	8.51%	33,281
Dec 3, 2025	5.49	5.70	5.38	5.50	5.50	-1.79%	27,984
Dec 2, 2025	5.81	5.90	5.55	5.60	5.60	-1.96%	24,108
Dec 1, 2025	6.00	6.06	5.60	5.71	5.71	-6.70%	44,521
Nov 28, 2025	6.80	6.80	5.97	6.12	6.12	-8.11%	40,506
Nov 26, 2025	6.60	6.90	6.31	6.66	6.66	0.03%	45,798
Nov 25, 2025	6.60	6.66	6.30	6.66	6.66	1.83%	44,322
Nov 24, 2025	6.17	6.83	5.90	6.54	6.54	8.57%	124,069
Nov 21, 2025	5.98	6.13	5.44	6.02	6.02	0.60%	71,009
Nov 20, 2025	6.30	6.33	5.80	5.99	5.99	-3.26%	71,794
Nov 19, 2025	5.99	6.56	5.83	6.19	6.19	0.13%	86,920
Nov 18, 2025	6.39	6.39	5.80	6.18	6.18	-1.87%	114,097