Register to chat with like-minded investors on our interactive forums.
MDIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.46 | -0.06 | -3.95% | 1.53 | 1.6896 | 1.45 | 49,183 |
| Sep 20 2024 | 1.52 | -0.09 | -5.30% | 1.58 | 1.7499 | 1.50 | 762,642 |
| Sep 19 2024 | 1.605 | -0.02 | -0.93% | 1.62 | 1.7424 | 1.44 | 28,132 |
| Sep 18 2024 | 1.62 | -0.13 | -7.43% | 1.82 | 1.82 | 1.60 | 22,885 |
| Sep 17 2024 | 1.75 | -0.07 | -3.85% | 1.86 | 1.86 | 1.56 | 78,465 |
| Sep 16 2024 | 1.82 | -0.24 | -11.65% | 2.30 | 2.31 | 1.71 | 79,521 |
| Sep 13 2024 | 2.06 | 0.01 | 0.49% | 2.08 | 2.20 | 2.02 | 30,288 |
| Sep 12 2024 | 2.05 | -0.30 | -12.77% | 2.41 | 2.7099 | 2.00 | 55,130 |
| Sep 11 2024 | 2.35 | -0.34 | -12.64% | 2.72 | 2.94 | 2.28 | 34,152 |
| Sep 10 2024 | 2.69 | -0.57 | -17.48% | 3.16 | 3.195 | 2.52 | 61,198 |
| Sep 09 2024 | 3.26 | -0.41 | -11.17% | 3.79 | 4.24 | 3.25 | 38,250 |
| Sep 06 2024 | 3.67 | 0.16 | 4.56% | 3.38 | 3.80 | 3.38 | 26,623 |
| Sep 05 2024 | 3.51 | 0.11 | 3.08% | 3.45 | 3.61 | 3.33 | 15,247 |
| Sep 04 2024 | 3.405 | 0.07 | 2.25% | 3.33 | 3.43 | 3.33 | 4,346 |
| Sep 03 2024 | 3.33 | -0.02 | -0.60% | 3.30 | 3.439 | 3.30 | 5,840 |
| Aug 30 2024 | 3.35 | -0.08 | -2.45% | 3.41 | 3.43 | 3.33 | 5,812 |
| Aug 29 2024 | 3.434 | -0.08 | -2.17% | 3.40 | 3.51 | 3.25 | 17,541 |
| Aug 28 2024 | 3.51 | -0.01 | -0.28% | 3.51 | 3.515 | 3.28 | 15,648 |
| Aug 27 2024 | 3.52 | -0.02 | -0.56% | 3.50 | 3.62 | 3.39 | 7,169 |
| Aug 26 2024 | 3.54 | 0.12 | 3.51% | 3.46 | 3.58 | 3.30 | 11,569 |
| Aug 23 2024 | 3.42 | -0.08 | -2.29% | 3.64 | 3.78 | 3.29 | 14,838 |
| Aug 22 2024 | 3.50 | -0.60 | -14.63% | 3.98 | 4.10 | 3.46 | 23,752 |
| Aug 21 2024 | 4.10 | 0.31 | 8.04% | 3.84 | 4.17 | 3.50 | 34,983 |
| Aug 20 2024 | 3.795 | -0.41 | -9.64% | 4.12 | 4.51 | 3.62 | 70,365 |
| Aug 19 2024 | 4.20 | -0.22 | -4.98% | 4.21 | 4.4666 | 4.10 | 24,926 |
| Aug 16 2024 | 4.42 | -0.95 | -17.69% | 5.37 | 5.37 | 3.94 | 130,658 |
| Aug 15 2024 | 5.37 | -0.23 | -4.11% | 5.73 | 5.73 | 5.27 | 29,666 |
| Aug 14 2024 | 5.60 | 0.60 | 12.00% | 5.01 | 5.60 | 5.01 | 115,134 |
| Aug 13 2024 | 5.00 | -0.03 | -0.60% | 4.90 | 5.39 | 4.69 | 106,202 |
| Aug 12 2024 | 5.03 | 1.00 | 24.81% | 4.04 | 5.16 | 3.91 | 217,571 |
| Aug 09 2024 | 4.03 | 0.10 | 2.54% | 3.95 | 4.05 | 3.62 | 6,842 |
| Aug 08 2024 | 3.93 | 0.09 | 2.34% | 3.83 | 4.02 | 3.44 | 14,877 |
| Aug 07 2024 | 3.84 | 0.18 | 4.92% | 3.74 | 4.02 | 3.52 | 34,145 |
| Aug 06 2024 | 3.66 | 0.08 | 2.23% | 3.60 | 3.73 | 3.4463 | 6,938 |
| Aug 05 2024 | 3.58 | 0.10 | 2.87% | 3.33 | 3.59 | 3.14 | 21,207 |
| Aug 02 2024 | 3.48 | -0.02 | -0.57% | 3.56 | 3.72 | 3.38 | 33,148 |
| Aug 01 2024 | 3.50 | -0.14 | -3.85% | 3.62 | 3.622 | 3.50 | 11,638 |
| Jul 31 2024 | 3.64 | -0.65 | -15.15% | 4.30 | 4.30 | 3.50 | 33,383 |
| Jul 30 2024 | 4.29 | 0.17 | 4.00% | 4.18 | 4.34 | 4.00 | 42,531 |
| Jul 29 2024 | 4.125 | -0.07 | -1.55% | 4.20 | 4.35 | 3.94 | 55,368 |
| Jul 26 2024 | 4.19 | 0.69 | 19.71% | 3.67 | 4.19 | 3.4901 | 64,824 |
| Jul 25 2024 | 3.50 | 0.54 | 18.24% | 2.83 | 3.5999 | 2.81 | 110,894 |
| Jul 24 2024 | 2.96 | 0.08 | 2.60% | 2.90 | 2.97 | 2.8695 | 7,218 |
| Jul 23 2024 | 2.885 | 0.01 | 0.52% | 2.81 | 2.95 | 2.8011 | 5,896 |
| Jul 22 2024 | 2.87 | -0.13 | -4.33% | 2.94 | 2.9727 | 2.69 | 39,823 |
| Jul 19 2024 | 3.00 | -0.06 | -1.96% | 3.01 | 3.32 | 2.9201 | 25,079 |
| Jul 18 2024 | 3.06 | -0.43 | -12.32% | 3.49 | 3.50 | 2.91 | 112,894 |
| Jul 17 2024 | 3.49 | 0.45 | 14.80% | 2.98 | 3.49 | 2.98 | 130,916 |
| Jul 16 2024 | 3.04 | -0.18 | -5.59% | 3.14 | 3.26 | 3.02 | 54,620 |
| Jul 15 2024 | 3.22 | -0.25 | -7.20% | 3.47 | 3.47 | 3.15 | 28,808 |
| Jul 12 2024 | 3.47 | -0.08 | -2.25% | 3.56 | 3.56 | 2.91 | 82,591 |
| Jul 11 2024 | 3.55 | 0.13 | 3.80% | 3.36 | 3.66 | 3.36 | 33,180 |
| Jul 10 2024 | 3.42 | -0.24 | -6.56% | 3.69 | 3.69 | 3.32 | 42,786 |
| Jul 09 2024 | 3.66 | -0.08 | -2.14% | 3.76 | 3.85 | 3.46 | 93,391 |
| Jul 08 2024 | 3.74 | 0.42 | 12.65% | 3.46 | 3.74 | 3.31 | 88,392 |
| Jul 05 2024 | 3.32 | 0.18 | 5.73% | 3.12 | 3.32 | 2.74 | 65,348 |
| Jul 03 2024 | 3.14 | 0.17 | 5.72% | 2.99 | 3.3299 | 2.97 | 65,453 |
| Jul 02 2024 | 2.97 | 0.01 | 0.34% | 2.91 | 2.99 | 2.75 | 60,124 |
| Jul 01 2024 | 2.96 | -0.79 | -21.07% | 3.51 | 3.6399 | 2.63 | 273,825 |
| Jun 28 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Jun 27 2024 | 3.75 | 0.30 | 8.70% | 3.41 | 4.04 | 3.2553 | 116,179 |
| Jun 26 2024 | 3.45 | -0.35 | -9.21% | 3.71 | 4.33 | 3.42 | 233,792 |
