TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.50	0.50	0.42	0.47	0.47	-10.35%	683,157
Aug 27, 2026	0.56	0.57	0.50	0.52	0.52	-10.32%	517,216
Aug 26, 2026	0.54	0.61	0.53	0.58	0.58	1.68%	2,762,958
Aug 25, 2026	0.65	0.80	0.51	0.57	0.57	43.29%	194,875,109
Aug 24, 2026	0.40	0.40	0.38	0.40	0.40	-0.55%	138,608
Aug 21, 2026	0.40	0.40	0.39	0.40	0.40	-3.68%	206,733
Aug 20, 2026	0.40	0.43	0.37	0.42	0.42	7.23%	1,727,265
Aug 19, 2026	0.39	0.39	0.37	0.39	0.39	1.65%	126,138
Aug 18, 2026	0.38	0.39	0.38	0.38	0.38	-2.31%	191,806
Aug 17, 2026	0.40	0.40	0.38	0.39	0.39	-0.26%	164,415
Aug 14, 2026	0.40	0.41	0.39	0.39	0.39	-3.10%	84,785
Aug 13, 2026	0.42	0.43	0.38	0.40	0.40	-6.94%	313,201
Aug 12, 2026	0.47	0.47	0.42	0.43	0.43	-7.78%	258,231
Aug 11, 2026	0.52	0.52	0.47	0.47	0.47	-8.88%	346,083
Aug 10, 2026	0.49	0.54	0.47	0.52	0.52	-3.17%	888,915
Aug 7, 2026	0.52	0.56	0.51	0.53	0.53	-2.45%	477,910
Aug 6, 2026	0.51	0.57	0.48	0.55	0.55	-0.67%	1,333,107
Aug 5, 2026	0.43	0.56	0.41	0.55	0.55	15.62%	6,470,488
Aug 4, 2026	0.78	0.89	0.46	0.48	0.48	33.06%	255,506,040
Aug 3, 2026	0.37	0.37	0.32	0.36	0.36	-1.87%	797,954
Jul 31, 2026	0.37	0.38	0.35	0.36	0.36	-4.58%	372,039
Jul 30, 2026	0.38	0.39	0.37	0.38	0.38	0.47%	252,617
Jul 29, 2026	0.36	0.42	0.34	0.38	0.38	-2.29%	504,583
Jul 28, 2026	0.35	0.44	0.31	0.39	0.39	4.37%	26,789,184
Jul 27, 2026	0.39	0.39	0.35	0.37	0.37	0.16%	187,292
Jul 24, 2026	0.36	0.38	0.35	0.37	0.37	-7.00%	512,967
Jul 23, 2026	0.34	0.48	0.34	0.40	0.40	17.65%	6,776,182
Jul 22, 2026	0.35	0.35	0.31	0.34	0.34	0.89%	380,660
Jul 21, 2026	0.33	0.37	0.32	0.34	0.34	3.79%	1,620,625
Jul 20, 2026	0.34	0.34	0.31	0.32	0.32	-5.64%	126,934
Jul 17, 2026	0.35	0.36	0.34	0.34	0.34	-3.34%	123,195
Jul 16, 2026	0.38	0.39	0.35	0.36	0.36	-9.21%	118,139
Jul 15, 2026	0.40	0.41	0.37	0.39	0.39	0.59%	181,986
Jul 14, 2026	0.36	0.42	0.35	0.39	0.39	2.58%	451,798
Jul 13, 2026	0.43	0.43	0.36	0.38	0.38	-11.91%	435,410
Jul 10, 2026	0.47	0.48	0.40	0.43	0.43	-13.55%	643,240
Jul 9, 2026	0.52	0.55	0.47	0.50	0.50	-2.12%	787,422
Jul 8, 2026	0.48	0.55	0.45	0.51	0.51	4.04%	2,101,325
Jul 7, 2026	0.47	0.52	0.44	0.49	0.49	-5.77%	34,718,944
Jul 6, 2026	0.59	0.62	0.51	0.52	0.52	-15.02%	623,997
Jul 2, 2026	0.61	0.66	0.55	0.61	0.61	-6.09%	727,614
Jul 1, 2026	0.56	0.70	0.55	0.65	0.65	0.32%	2,067,135
Jun 30, 2026	0.85	0.93	0.58	0.65	0.65	-35.69%	8,921,781
Jun 29, 2026	0.82	1.29	0.79	1.01	1.01	106.97%	318,536,942
Jun 26, 2026	0.50	0.54	0.48	0.49	0.49	0.41%	32,992
Jun 25, 2026	0.49	0.52	0.47	0.49	0.49	-6.47%	23,073
Jun 24, 2026	0.50	0.55	0.49	0.52	0.52	7.02%	64,016
Jun 23, 2026	0.48	0.51	0.46	0.49	0.49	0.02%	72,472
Jun 22, 2026	0.53	0.57	0.48	0.49	0.49	-4.45%	88,462
Jun 18, 2026	0.55	0.56	0.50	0.51	0.51	-9.69%	107,116