TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.75	0.79	0.69	0.72	0.72	-7.72%	573,831
May 22, 2025	0.90	0.90	0.75	0.78	0.78	-16.19%	1,374,494
May 21, 2025	0.86	1.02	0.77	0.93	0.93	2.54%	4,215,193
May 20, 2025	0.67	1.32	0.63	0.91	0.91	52.71%	101,431,878
May 19, 2025	0.56	0.65	0.51	0.60	0.60	2.74%	499,434
May 16, 2025	0.62	0.68	0.55	0.58	0.58	-10.41%	637,136
May 15, 2025	0.67	0.68	0.60	0.65	0.65	-14.49%	1,119,411
May 14, 2025	0.75	1.05	0.67	0.76	0.76	5.15%	21,309,000
May 13, 2025	0.33	0.85	0.31	0.72	0.72	130.77%	61,027,989
May 12, 2025	0.30	0.34	0.30	0.31	0.31	4.00%	176,696
May 9, 2025	0.31	0.35	0.30	0.30	0.30	-4.46%	95,652
May 8, 2025	0.29	0.31	0.27	0.31	0.31	7.42%	200,504
May 7, 2025	0.29	0.33	0.28	0.29	0.29	0.48%	341,658
May 6, 2025	0.31	0.33	0.29	0.29	0.29	-3.64%	207,129
May 5, 2025	0.33	0.35	0.29	0.30	0.30	-9.34%	339,228
May 2, 2025	0.33	0.40	0.32	0.33	0.33	-12.37%	972,363
May 1, 2025	0.27	0.50	0.27	0.38	0.38	36.20%	10,172,959
Apr 30, 2025	0.32	0.32	0.26	0.28	0.28	-7.65%	155,518
Apr 29, 2025	0.34	0.34	0.29	0.30	0.30	-6.67%	159,887
Apr 28, 2025	0.31	0.34	0.29	0.32	0.32	10.36%	238,976
Apr 25, 2025	0.29	0.31	0.26	0.29	0.29	-3.01%	267,826
Apr 24, 2025	0.35	0.36	0.28	0.30	0.30	-13.97%	424,147
Apr 23, 2025	0.35	0.38	0.35	0.35	0.35	-1.24%	255,615
Apr 22, 2025	0.31	0.38	0.30	0.36	0.36	21.34%	194,432
Apr 21, 2025	0.32	0.33	0.29	0.29	0.29	-5.39%	235,857
Apr 17, 2025	0.33	0.34	0.28	0.31	0.31	-7.74%	354,498
Apr 16, 2025	0.43	0.44	0.33	0.34	0.34	-24.17%	473,646
Apr 15, 2025	0.48	0.53	0.41	0.44	0.44	-9.57%	563,235
Apr 14, 2025	0.60	0.61	0.48	0.49	0.49	-18.33%	332,615
Apr 11, 2025	0.45	0.64	0.43	0.60	0.60	27.66%	1,183,018
Apr 10, 2025	0.41	0.50	0.40	0.47	0.47	-7.84%	926,571
Apr 9, 2025	0.55	0.64	0.35	0.51	0.51	1.98%	31,779,268
Apr 8, 2025	0.52	0.56	0.47	0.50	0.50	-3.83%	3,068,158
Apr 7, 2025	0.52	0.65	0.44	0.52	0.52	1.05%	173,259
Apr 4, 2025	0.64	0.68	0.50	0.51	0.51	-19.01%	79,012
Apr 3, 2025	0.75	0.88	0.64	0.64	0.64	-14.26%	57,609
Apr 2, 2025	0.72	0.90	0.70	0.74	0.74	2.93%	86,697
Apr 1, 2025	0.79	0.79	0.71	0.72	0.72	-5.28%	47,552
Mar 31, 2025	0.84	0.88	0.74	0.76	0.76	-8.99%	107,094
Mar 28, 2025	1.00	1.07	0.81	0.84	0.84	-18.12%	118,815
Mar 27, 2025	0.89	1.06	0.70	1.02	1.02	15.12%	195,767
Mar 26, 2025	0.96	1.04	0.86	0.89	0.89	-7.03%	34,210
Mar 25, 2025	0.96	0.99	0.95	0.95	0.95	-	15,165
Mar 24, 2025	1.03	1.07	0.92	0.95	0.95	-8.37%	43,267
Mar 21, 2025	0.98	1.12	0.95	1.04	1.04	6.47%	39,488
Mar 20, 2025	1.17	1.20	0.98	0.98	0.98	-16.51%	68,205
Mar 19, 2025	1.27	1.48	1.10	1.17	1.17	-3.31%	126,942
Mar 18, 2025	1.10	1.35	1.10	1.21	1.21	11.01%	91,938
Mar 17, 2025	1.24	1.24	1.05	1.09	1.09	-11.02%	38,565
Mar 14, 2025	1.30	1.37	1.17	1.23	1.23	-6.49%	34,501