Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.77 | -0.06 | -3.28% | 1.85 | 1.9699 | 1.75 | 24,718 |
| May 09 2024 | 1.83 | -0.11 | -5.67% | 1.92 | 1.9526 | 1.83 | 29,676 |
| May 08 2024 | 1.94 | -0.03 | -1.52% | 1.96 | 1.9811 | 1.86 | 42,249 |
| May 07 2024 | 1.97 | -0.03 | -1.50% | 2.02 | 2.06 | 1.93 | 26,445 |
| May 06 2024 | 2.00 | -0.13 | -6.10% | 2.18 | 2.18 | 2.00 | 60,493 |
| May 03 2024 | 2.13 | 0.02 | 0.95% | 2.20 | 2.20 | 2.02 | 63,061 |
| May 02 2024 | 2.11 | -0.19 | -8.26% | 2.30 | 2.31 | 1.94 | 119,481 |
| May 01 2024 | 2.30 | 0.54 | 30.68% | 1.78 | 2.30 | 1.70 | 439,161 |
| Apr 30 2024 | 1.76 | 0.04 | 2.33% | 1.79 | 1.79 | 1.6501 | 69,898 |
| Apr 29 2024 | 1.72 | -0.01 | -0.58% | 1.75 | 1.7984 | 1.55 | 149,785 |
| Apr 26 2024 | 1.73 | -0.13 | -6.99% | 1.84 | 1.92 | 1.60 | 109,161 |
| Apr 25 2024 | 1.86 | -0.13 | -6.53% | 2.03 | 2.0742 | 1.85 | 73,774 |
| Apr 24 2024 | 1.99 | 0.00 | 0.00% | 1.95 | 2.13 | 1.94 | 112,444 |
| Apr 23 2024 | 1.99 | 0.17 | 9.34% | 1.77 | 2.40 | 1.77 | 297,764 |
| Apr 22 2024 | 1.82 | -0.46 | -20.18% | 2.14 | 2.19 | 1.82 | 235,482 |
| Apr 19 2024 | 2.28 | -0.40 | -14.93% | 2.62 | 2.85 | 2.20 | 152,794 |
| Apr 18 2024 | 2.68 | -0.04 | -1.47% | 2.70 | 2.98 | 2.62 | 329,886 |
| Apr 17 2024 | 2.72 | 0.22 | 8.80% | 2.41 | 2.90 | 2.35 | 346,126 |
| Apr 16 2024 | 2.50 | -0.38 | -13.19% | 2.79 | 2.81 | 2.36 | 374,937 |
| Apr 15 2024 | 2.88 | -0.02 | -0.69% | 2.74 | 3.24 | 2.73 | 469,317 |
| Apr 12 2024 | 2.90 | -0.76 | -20.77% | 3.32 | 3.53 | 2.77 | 760,599 |
| Apr 11 2024 | 3.66 | -0.51 | -12.23% | 4.25 | 4.60 | 3.29 | 1,833,404 |
| Apr 10 2024 | 4.17 | -0.12 | -2.80% | 4.16 | 5.4899 | 3.8436 | 18,301,683 |
| Apr 09 2024 | 4.29 | 1.27 | 42.05% | 3.28 | 5.10 | 3.4283 | 71,929,824 |
| Apr 08 2024 | 3.02 | -0.86 | -22.16% | 3.16 | 3.26 | 2.55 | 3,312,547 |
| Apr 05 2024 | 3.88 | 2.48 | 177.14% | 2.27 | 6.85 | 2.295 | 118,421,282 |
| Apr 04 2024 | 1.40 | 0.09 | 6.87% | 1.47 | 1.76 | 1.16 | 4,344,946 |
| Apr 03 2024 | 1.31 | 0.45 | 52.33% | 0.85 | 1.62 | 0.80 | 6,524,818 |
| Apr 02 2024 | 0.86 | 0.05 | 6.17% | 0.7972 | 0.92 | 0.76 | 1,565,599 |
| Apr 01 2024 | 0.81 | 0.28188 | 53.37% | 0.845 | 0.91 | 0.6601 | 22,225,135 |
| Mar 28 2024 | 0.528124 | -0.09198 | -14.83% | 0.613 | 0.613 | 0.52 | 40,180 |
| Mar 27 2024 | 0.6201 | 0.1876 | 43.38% | 0.4659 | 0.6678 | 0.4434 | 210,548 |
| Mar 26 2024 | 0.4325 | -0.01135 | -2.56% | 0.4559 | 0.4658 | 0.4231 | 16,442 |
| Mar 25 2024 | 0.443851 | 0.02385 | 5.68% | 0.42 | 0.4658 | 0.410001 | 11,896 |
| Mar 22 2024 | 0.42 | -0.052 | -11.02% | 0.5089 | 0.5089 | 0.40 | 20,977 |
| Mar 21 2024 | 0.472 | -0.03736 | -7.33% | 0.4762 | 0.496 | 0.472 | 1,124 |
| Mar 20 2024 | 0.509361 | 0.02936 | 6.12% | 0.48 | 0.5132 | 0.472 | 2,620 |
| Mar 19 2024 | 0.48 | -0.04 | -7.69% | 0.50 | 0.50 | 0.48 | 2,417 |
| Mar 18 2024 | 0.52 | 0.05 | 10.64% | 0.51 | 0.52 | 0.51 | 880 |
| Mar 15 2024 | 0.47 | -0.0299 | -5.98% | 0.504 | 0.52 | 0.4606 | 4,971 |
| Mar 14 2024 | 0.4999 | 0.0199 | 4.15% | 0.504 | 0.504001 | 0.48 | 1,484 |
| Mar 13 2024 | 0.48 | -0.0177 | -3.56% | 0.5129 | 0.5152 | 0.48 | 6,288 |
| Mar 12 2024 | 0.4977 | 0.0069 | 1.41% | 0.5005 | 0.5025 | 0.48865 | 3,337 |
| Mar 11 2024 | 0.4908 | 0.00 | 0.00% | 0.5252 | 0.5252 | 0.4908 | 570 |
| Mar 08 2024 | 0.4908 | -0.0202 | -3.95% | 0.511 | 0.54 | 0.47 | 9,833 |
| Mar 07 2024 | 0.511 | 0.0074 | 1.47% | 0.5152 | 0.52 | 0.51 | 4,541 |
| Mar 06 2024 | 0.5036 | 0.0036 | 0.72% | 0.50 | 0.5151 | 0.45 | 15,526 |
| Mar 05 2024 | 0.50 | -0.001 | -0.20% | 0.522 | 0.53 | 0.497201 | 16,671 |
| Mar 04 2024 | 0.501 | 0.00 | 0.00% | 0.501 | 0.5279 | 0.501 | 804 |
| Mar 01 2024 | 0.501 | -0.0181 | -3.49% | 0.498 | 0.5321 | 0.4689 | 18,587 |
| Feb 29 2024 | 0.5191 | -0.0309 | -5.62% | 0.58 | 0.58 | 0.4988 | 12,636 |
| Feb 28 2024 | 0.55 | -0.0055 | -0.99% | 0.551 | 0.58 | 0.55 | 21,709 |
| Feb 27 2024 | 0.5555 | -0.01954 | -3.40% | 0.5985 | 0.5985 | 0.555 | 497 |
| Feb 26 2024 | 0.575038 | 0.04984 | 9.49% | 0.55 | 0.575038 | 0.5255 | 17,807 |
| Feb 23 2024 | 0.5252 | -0.0378 | -6.71% | 0.60 | 0.60 | 0.5151 | 3,965 |
| Feb 22 2024 | 0.563 | 0.0578 | 11.44% | 0.492 | 0.566 | 0.492 | 58,059 |
| Feb 21 2024 | 0.5052 | -0.0002 | -0.04% | 0.5052 | 0.5123 | 0.5052 | 503 |
| Feb 20 2024 | 0.5054 | -0.0279 | -5.23% | 0.5113 | 0.5333 | 0.5052 | 1,776 |
| Feb 16 2024 | 0.5333 | -0.0166 | -3.02% | 0.55 | 0.55 | 0.5333 | 1,397 |
| Feb 15 2024 | 0.5499 | 0.0216 | 4.09% | 0.50 | 0.54991 | 0.50 | 4,040 |
| Feb 14 2024 | 0.528299 | 0.0084 | 1.62% | 0.54 | 0.54 | 0.528299 | 419 |
| Feb 13 2024 | 0.5199 | -0.0031 | -0.59% | 0.52 | 0.5222 | 0.5151 | 1,643 |
| Feb 12 2024 | 0.523 | 0.003 | 0.58% | 0.53 | 0.53 | 0.49 | 1,133 |
