TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.50	0.54	0.48	0.49	-	0.82%	10,271
Jun 25, 2026	0.49	0.52	0.47	0.49	0.49	-6.47%	22,635
Jun 24, 2026	0.50	0.55	0.49	0.52	0.52	7.02%	63,916
Jun 23, 2026	0.48	0.51	0.46	0.49	0.49	0.02%	72,374
Jun 22, 2026	0.53	0.57	0.48	0.49	0.49	-4.45%	84,769
Jun 18, 2026	0.55	0.56	0.50	0.51	0.51	-9.69%	107,116
Jun 17, 2026	0.53	0.57	0.53	0.56	0.56	6.15%	96,715
Jun 16, 2026	0.58	0.59	0.51	0.53	0.53	-15.22%	209,543
Jun 15, 2026	0.64	0.69	0.60	0.63	0.63	-3.25%	506,465
Jun 12, 2026	0.72	0.98	0.54	0.65	0.65	-9.47%	5,273,494
Jun 11, 2026	0.67	0.80	0.64	0.71	0.71	7.79%	735,302
Jun 10, 2026	0.63	0.72	0.60	0.66	0.66	3.97%	105,981
Jun 9, 2026	0.66	0.68	0.58	0.64	0.64	1.22%	117,043
Jun 8, 2026	0.58	0.65	0.55	0.63	0.63	5.36%	51,811
Jun 5, 2026	0.58	0.61	0.54	0.60	0.60	-3.24%	76,651
Jun 4, 2026	0.57	0.62	0.54	0.62	0.62	5.02%	87,303
Jun 3, 2026	0.66	0.66	0.57	0.59	0.59	-10.36%	100,725
Jun 2, 2026	0.62	0.66	0.60	0.66	0.66	2.57%	225,174
Jun 1, 2026	0.63	0.68	0.57	0.64	0.64	2.08%	239,444
May 29, 2026	0.90	1.12	0.55	0.63	0.63	-18.22%	2,880,400
May 28, 2026	0.73	0.77	0.73	0.77	0.77	-1.56%	35,781
May 27, 2026	0.73	0.79	0.69	0.78	0.78	3.68%	24,155
May 26, 2026	0.73	0.80	0.70	0.75	0.75	3.26%	318,385
May 22, 2026	0.78	0.80	0.67	0.73	0.73	-0.53%	119,897
May 21, 2026	0.78	0.78	0.67	0.73	0.73	-6.38%	139,313
May 20, 2026	0.60	0.85	0.59	0.78	0.78	29.91%	820,501
May 19, 2026	0.58	0.65	0.58	0.60	0.60	2.98%	26,796
May 18, 2026	0.67	0.67	0.56	0.58	0.58	-7.43%	20,655
May 15, 2026	0.69	0.69	0.62	0.63	0.63	-10.03%	59,171
May 14, 2026	0.71	0.75	0.68	0.70	0.70	-2.68%	59,519
May 13, 2026	0.80	0.81	0.67	0.72	0.72	-12.00%	33,010
May 12, 2026	0.83	0.83	0.79	0.82	0.82	-1.23%	17,741
May 11, 2026	0.85	0.87	0.80	0.83	0.83	-5.37%	71,838
May 8, 2026	0.96	0.96	0.84	0.87	0.87	-4.65%	44,180
May 7, 2026	1.02	1.02	0.91	0.92	0.92	-14.27%	34,760
May 6, 2026	0.95	1.09	0.95	1.07	1.07	14.27%	45,191
May 5, 2026	0.90	0.98	0.89	0.94	0.94	3.04%	19,768
May 4, 2026	0.88	0.98	0.83	0.91	0.91	6.91%	42,857
May 1, 2026	0.90	0.92	0.84	0.85	0.85	-1.61%	46,280
Apr 30, 2026	0.90	0.92	0.80	0.86	0.86	2.86%	35,009
Apr 29, 2026	1.00	1.00	0.83	0.84	0.84	-18.45%	85,420
Apr 28, 2026	1.12	1.12	1.02	1.03	1.03	-3.74%	25,181
Apr 27, 2026	1.12	1.12	1.05	1.07	1.07	-4.46%	28,436
Apr 24, 2026	1.17	1.18	1.10	1.12	1.12	-4.27%	25,306
Apr 23, 2026	1.12	1.22	1.12	1.17	1.17	-0.85%	26,902
Apr 22, 2026	1.21	1.25	1.18	1.18	1.18	-4.45%	20,759
Apr 21, 2026	1.26	1.28	1.14	1.24	1.24	-2.76%	89,087
Apr 20, 2026	1.23	1.33	1.20	1.27	1.27	-1.55%	243,986
Apr 17, 2026	1.23	1.33	1.20	1.29	1.29	4.88%	116,022
Apr 16, 2026	1.30	1.32	1.17	1.23	1.23	-4.65%	53,392