TNL Mediagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	1.54	1.56	1.24	1.29	1.29	-18.87%	240,184
Apr 14, 2026	1.38	1.79	1.33	1.59	1.59	25.20%	177,438
Apr 13, 2026	1.27	1.28	1.12	1.27	1.27	1.60%	25,376
Apr 10, 2026	1.33	1.35	1.23	1.25	1.25	-5.30%	14,172
Apr 9, 2026	1.49	1.52	1.24	1.32	1.32	-11.11%	48,234
Apr 8, 2026	1.66	1.70	1.47	1.49	1.49	-10.00%	27,387
Apr 7, 2026	1.76	1.90	1.60	1.65	1.65	-14.33%	29,705
Apr 6, 2026	1.81	1.94	1.60	1.93	1.93	-0.21%	13,741
Apr 2, 2026	2.01	2.01	1.85	1.93	1.93	-	7,148
Apr 1, 2026	2.07	2.08	1.92	1.93	1.93	4.89%	2,524
Mar 31, 2026	1.71	1.85	1.69	1.84	1.84	12.20%	8,047
Mar 30, 2026	1.70	1.74	1.63	1.64	1.64	-11.35%	18,864
Mar 27, 2026	1.98	1.98	1.77	1.85	1.85	-5.13%	12,988
Mar 26, 2026	1.99	2.03	1.90	1.95	1.95	-2.50%	14,582
Mar 25, 2026	1.99	2.05	1.99	2.00	2.00	1.88%	2,884
Mar 24, 2026	2.06	2.06	1.96	1.96	1.96	-4.71%	7,117
Mar 23, 2026	2.09	2.09	2.01	2.06	2.06	1.48%	8,442
Mar 20, 2026	2.03	2.14	1.97	2.03	2.03	0.50%	9,379
Mar 19, 2026	2.02	2.02	1.96	2.02	2.02	-2.42%	18,450
Mar 18, 2026	2.25	2.25	2.04	2.07	2.07	-8.41%	30,904
Mar 17, 2026	2.32	2.32	2.21	2.26	2.26	-2.59%	12,007
Mar 16, 2026	2.52	2.52	2.30	2.32	2.32	-4.92%	36,205
Mar 13, 2026	2.60	2.60	2.41	2.44	2.44	-1.61%	5,978
Mar 12, 2026	2.53	2.54	2.48	2.48	2.48	-6.77%	10,971
Mar 11, 2026	2.56	2.73	2.53	2.66	2.66	3.50%	11,152
Mar 10, 2026	2.60	2.66	2.56	2.57	2.57	-	10,053
Mar 9, 2026	2.65	2.66	2.52	2.57	2.57	-1.91%	8,434
Mar 6, 2026	2.69	2.81	2.62	2.62	2.62	-7.75%	24,129