Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEDIAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 12.70 | 0.00 | 0.00% | 12.72 | 12.89 | 12.48 | 8,943.00 |
| Jul 26 2024 | 12.70 | 0.320 | 2.58% | 12.35 | 12.90 | 12.34 | 5,274.00 |
| Jul 25 2024 | 12.38 | -0.520 | -4.03% | 12.83 | 12.88 | 12.21 | 3,503.00 |
| Jul 24 2024 | 12.90 | 0.100 | 0.78% | 12.77 | 13.20 | 12.69 | 2,137.00 |
| Jul 23 2024 | 12.80 | -0.190 | -1.46% | 13.00 | 13.20 | 12.52 | 5,926.00 |
| Jul 22 2024 | 12.99 | -0.340 | -2.55% | 13.28 | 13.38 | 12.89 | 4,051.00 |
| Jul 21 2024 | 13.33 | 0.030 | 0.23% | 13.35 | 13.49 | 13.15 | 2,850.00 |
| Jul 20 2024 | 13.30 | -0.090 | -0.67% | 13.37 | 13.52 | 13.06 | 10,482.00 |
| Jul 19 2024 | 13.39 | 0.160 | 1.21% | 13.25 | 13.43 | 12.92 | 5,825.00 |
| Jul 18 2024 | 13.23 | 0.160 | 1.22% | 13.06 | 13.49 | 12.84 | 9,711.00 |
| Jul 17 2024 | 13.07 | -0.020 | -0.15% | 13.10 | 13.50 | 12.85 | 14,990.00 |
| Jul 16 2024 | 13.09 | -0.270 | -2.02% | 13.36 | 13.42 | 12.57 | 8,704.00 |
| Jul 15 2024 | 13.36 | 1.22 | 10.05% | 12.09 | 13.46 | 12.07 | 21,051.00 |
| Jul 14 2024 | 12.14 | 0.200 | 1.68% | 11.95 | 12.25 | 11.89 | 5,607.00 |
| Jul 13 2024 | 11.94 | -0.260 | -2.13% | 12.23 | 13.17 | 11.43 | 15,498.00 |
| Jul 12 2024 | 12.20 | 0.400 | 3.39% | 11.82 | 13.60 | 11.56 | 15,957.00 |
| Jul 11 2024 | 11.80 | -0.390 | -3.20% | 12.25 | 12.35 | 11.18 | 15,845.00 |
| Jul 10 2024 | 12.19 | 0.060 | 0.49% | 12.08 | 12.57 | 11.76 | 13,697.00 |
| Jul 09 2024 | 12.13 | -0.710 | -5.53% | 12.80 | 14.14 | 11.59 | 29,768.00 |
| Jul 08 2024 | 12.84 | 0.910 | 7.63% | 11.98 | 13.09 | 11.06 | 26,832.00 |
| Jul 07 2024 | 11.93 | 0.00 | 0.00% | 11.94 | 12.03 | 11.84 | 1,449.00 |
| Jul 06 2024 | 11.93 | 0.240 | 2.05% | 11.69 | 12.10 | 11.64 | 2,775.00 |
| Jul 05 2024 | 11.69 | -0.510 | -4.18% | 12.23 | 12.33 | 10.99 | 11,190.00 |
| Jul 04 2024 | 12.20 | -0.560 | -4.39% | 12.86 | 13.37 | 12.13 | 15,568.00 |
| Jul 03 2024 | 12.76 | -0.630 | -4.71% | 13.39 | 14.95 | 12.42 | 25,416.00 |
| Jul 02 2024 | 13.39 | -0.350 | -2.55% | 13.77 | 13.79 | 13.36 | 1,310.00 |
| Jul 01 2024 | 13.74 | 0.300 | 2.23% | 13.44 | 14.46 | 13.43 | 10,120.00 |
| Jun 30 2024 | 13.44 | 0.470 | 3.62% | 12.98 | 13.47 | 12.93 | 2,261.00 |
| Jun 29 2024 | 12.97 | -0.080 | -0.61% | 13.04 | 13.39 | 12.91 | 2,251.00 |
| Jun 28 2024 | 13.05 | -0.190 | -1.44% | 13.21 | 13.53 | 13.03 | 1,691.00 |
| Jun 27 2024 | 13.24 | 0.050 | 0.38% | 13.16 | 13.37 | 12.78 | 5,642.00 |
| Jun 26 2024 | 13.19 | -0.060 | -0.45% | 13.24 | 13.69 | 13.11 | 5,310.00 |
| Jun 25 2024 | 13.25 | 0.130 | 0.99% | 13.12 | 13.89 | 12.87 | 8,918.00 |
| Jun 24 2024 | 13.12 | -0.120 | -0.91% | 12.98 | 13.60 | 12.64 | 10,837.00 |
| Jun 23 2024 | 13.24 | 0.560 | 4.42% | 12.71 | 14.96 | 12.68 | 27,007.00 |
| Jun 22 2024 | 12.68 | 0.010 | 0.08% | 12.74 | 12.88 | 12.53 | 2,702.00 |
| Jun 21 2024 | 12.67 | -0.060 | -0.47% | 12.71 | 12.86 | 12.53 | 3,635.00 |
| Jun 20 2024 | 12.73 | -0.270 | -2.08% | 12.98 | 13.31 | 12.70 | 4,508.00 |
| Jun 19 2024 | 13.00 | -0.120 | -0.91% | 13.11 | 13.53 | 12.75 | 5,576.00 |
| Jun 18 2024 | 13.12 | -0.800 | -5.75% | 13.91 | 13.91 | 12.68 | 9,412.00 |
| Jun 17 2024 | 13.92 | -0.180 | -1.28% | 14.10 | 14.16 | 13.63 | 4,648.00 |
| Jun 16 2024 | 14.10 | 0.120 | 0.86% | 14.03 | 14.25 | 13.75 | 4,120.00 |
| Jun 15 2024 | 13.98 | -0.040 | -0.29% | 14.03 | 14.16 | 13.86 | 2,649.00 |
| Jun 14 2024 | 14.02 | -0.290 | -2.03% | 14.31 | 14.46 | 13.94 | 2,359.00 |
| Jun 13 2024 | 14.31 | -0.950 | -6.23% | 15.20 | 15.40 | 14.23 | 3,845.00 |
| Jun 12 2024 | 15.26 | 0.990 | 6.94% | 14.27 | 15.45 | 13.96 | 10,508.00 |
| Jun 11 2024 | 14.27 | -1.90 | -11.75% | 16.17 | 16.26 | 13.23 | 28,467.00 |
| Jun 10 2024 | 16.17 | -0.400 | -2.41% | 16.54 | 16.55 | 16.05 | 2,695.00 |
| Jun 09 2024 | 16.57 | 0.200 | 1.22% | 16.37 | 16.62 | 16.35 | 1,933.00 |
| Jun 08 2024 | 16.37 | -0.050 | -0.30% | 16.45 | 16.67 | 16.18 | 2,777.00 |
| Jun 07 2024 | 16.42 | -0.800 | -4.65% | 17.13 | 17.57 | 16.37 | 5,344.00 |
| Jun 06 2024 | 17.22 | 0.410 | 2.44% | 16.49 | 17.29 | 16.38 | 8,966.00 |
| Jun 05 2024 | 16.81 | -0.600 | -3.45% | 17.41 | 17.78 | 16.79 | 3,993.00 |
| Jun 04 2024 | 17.41 | -0.010 | -0.06% | 17.48 | 17.53 | 17.14 | 3,118.00 |
| Jun 03 2024 | 17.42 | -0.150 | -0.85% | 17.59 | 17.77 | 17.06 | 5,910.00 |
| Jun 02 2024 | 17.57 | 0.140 | 0.80% | 17.43 | 18.28 | 17.43 | 8,135.00 |
| Jun 01 2024 | 17.43 | 0.740 | 4.43% | 16.70 | 17.91 | 16.46 | 17,675.00 |
| May 31 2024 | 16.69 | -0.950 | -5.39% | 17.69 | 17.69 | 16.66 | 10,644.00 |
| May 30 2024 | 17.64 | -0.670 | -3.66% | 18.30 | 18.47 | 17.07 | 12,188.00 |
| May 29 2024 | 18.31 | -0.360 | -1.93% | 18.63 | 19.14 | 18.15 | 8,827.00 |
| May 28 2024 | 18.67 | -0.430 | -2.25% | 19.09 | 19.35 | 18.53 | 12,862.00 |
| May 27 2024 | 19.10 | 0.170 | 0.90% | 18.91 | 19.35 | 18.89 | 4,543.00 |
| May 26 2024 | 18.93 | -0.310 | -1.61% | 19.12 | 19.45 | 18.83 | 10,432.00 |
| May 25 2024 | 19.24 | -0.850 | -4.23% | 20.09 | 20.31 | 18.99 | 25,077.00 |
| May 24 2024 | 20.09 | 1.00 | 5.24% | 19.09 | 21.93 | 19.04 | 22,518.00 |
| May 23 2024 | 19.09 | -0.160 | -0.83% | 19.24 | 19.54 | 18.92 | 4,338.00 |
| May 22 2024 | 19.25 | -0.710 | -3.56% | 19.93 | 19.93 | 18.90 | 9,835.00 |
| May 21 2024 | 19.96 | 0.730 | 3.80% | 19.26 | 21.50 | 18.87 | 31,352.00 |
| May 20 2024 | 19.23 | -0.500 | -2.53% | 19.72 | 20.10 | 18.55 | 25,083.00 |
| May 19 2024 | 19.73 | -1.18 | -5.64% | 20.88 | 20.95 | 19.67 | 7,934.00 |
| May 18 2024 | 20.91 | -0.670 | -3.10% | 21.58 | 21.72 | 20.58 | 4,976.00 |
| May 17 2024 | 21.58 | 0.570 | 2.71% | 21.00 | 21.62 | 20.92 | 4,448.00 |
| May 16 2024 | 21.01 | -0.580 | -2.69% | 21.63 | 21.85 | 20.99 | 8,584.00 |
| May 15 2024 | 21.59 | -0.540 | -2.44% | 22.06 | 23.00 | 21.33 | 10,078.00 |
| May 14 2024 | 22.13 | 0.110 | 0.50% | 22.10 | 23.51 | 21.50 | 11,805.00 |
| May 13 2024 | 22.02 | -1.16 | -5.00% | 23.19 | 25.74 | 21.47 | 53,453.00 |
| May 12 2024 | 23.18 | 3.31 | 16.66% | 19.87 | 25.41 | 19.83 | 50,952.00 |
| May 11 2024 | 19.87 | -0.330 | -1.63% | 20.20 | 20.33 | 19.70 | 2,550.00 |
| May 10 2024 | 20.20 | 0.040 | 0.20% | 20.19 | 20.49 | 19.71 | 4,784.00 |
| May 09 2024 | 20.16 | 0.380 | 1.92% | 19.81 | 20.46 | 19.47 | 5,142.00 |
| May 08 2024 | 19.78 | -1.52 | -7.14% | 21.23 | 21.23 | 19.59 | 5,330.00 |
| May 07 2024 | 21.30 | 0.240 | 1.14% | 21.07 | 22.05 | 20.52 | 7,260.00 |
| May 06 2024 | 21.06 | 0.030 | 0.14% | 21.04 | 21.99 | 20.74 | 8,840.00 |
| May 05 2024 | 21.03 | 0.450 | 2.19% | 20.52 | 21.65 | 20.25 | 5,897.00 |
| May 04 2024 | 20.58 | -0.030 | -0.15% | 20.52 | 21.74 | 20.38 | 6,119.00 |
| May 03 2024 | 20.61 | 1.16 | 5.96% | 19.41 | 21.49 | 19.34 | 7,667.00 |
| May 02 2024 | 19.45 | 0.080 | 0.41% | 19.36 | 19.82 | 18.89 | 6,549.00 |
| May 01 2024 | 19.37 | -1.29 | -6.24% | 20.67 | 20.69 | 18.81 | 17,595.00 |
| Apr 30 2024 | 20.66 | -1.25 | -5.71% | 21.90 | 22.45 | 19.69 | 11,047.00 |
| Apr 29 2024 | 21.91 | -0.100 | -0.45% | 22.03 | 22.79 | 21.53 | 5,289.00 |
| Apr 28 2024 | 22.01 | -0.260 | -1.17% | 22.18 | 22.61 | 21.91 | 3,025.00 |
| Apr 27 2024 | 22.27 | -0.350 | -1.55% | 22.63 | 23.07 | 22.11 | 6,108.00 |
