Media Network Historical Data

MEDIA Page 10
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 18.36
+3.79%
$ 6.67 billion $ 462,314
Dec 5, 2024 $ 17.14
+2.51%
$ 6.22 billion $ 794,025
Dec 4, 2024 $ 16.97
+3.22%
$ 6.16 billion $ 395,676
Dec 3, 2024 $ 16.39
+8.18%
$ 5.95 billion $ 337,844
Dec 2, 2024 $ 15.2
-3.12%
$ 5.52 billion $ 257,023
Nov 26, 2024 $ 20.11
+0.00%
$ -- $ 209,583
Nov 23, 2024 $ 13.79
+0.00%
$ -- $ 1,392
Nov 21, 2024 $ 12.92
+0.00%
$ -- $ 6,629
Nov 18, 2024 $ 13.18
-0.23%
$ -- $ 8,824
Nov 15, 2024 $ 13.16
+2.37%
$ -- $ 443
Nov 14, 2024 $ 12.85
+0.19%
$ 4.67 billion $ 29,398
Nov 13, 2024 $ 12.83
-7.26%
$ 4.66 billion $ 5,279
Nov 12, 2024 $ 13.59
-1.53%
$ 4.94 billion $ 6,369
Nov 11, 2024 $ 13.8
+0.55%
$ 5.01 billion $ 7,358
Nov 10, 2024 $ 13.73
+5.76%
$ 4.99 billion $ 6,239
Nov 9, 2024 $ 12.98
+6.69%
$ 4.71 billion $ 20,761
Nov 8, 2024 $ 12.17
+3.02%
$ 4.42 billion $ 25,259
Nov 7, 2024 $ 11.81
+0.51%
$ 4.29 billion $ 1,489
Nov 6, 2024 $ 11.75
+10.75%
$ 4.27 billion $ 2,185
Nov 5, 2024 $ 10.61
+0.00%
$ 3.85 billion $ 659
Nov 4, 2024 $ 10.76
+0.00%
$ -- $ 5,273
Nov 3, 2024 $ 10.76
-4.58%
$ 3.91 billion $ 5,273
Nov 2, 2024 $ 11.27
-1.35%
$ 4.09 billion $ 2,884
Nov 1, 2024 $ 11.43
-1.73%
$ 4.15 billion $ 13,535
Oct 31, 2024 $ 11.63
-5.41%
$ 4.22 billion $ 6,036
Oct 30, 2024 $ 12.25
-0.18%
$ 4.45 billion $ 8,891
Oct 29, 2024 $ 12.28
+5.74%
$ 4.46 billion $ 10,404
Oct 28, 2024 $ 11.61
-1.45%
$ 4.22 billion $ 16,018
Oct 27, 2024 $ 11.78
+0.38%
$ 4.28 billion $ 9,915
Oct 26, 2024 $ 11.74
-1.04%
$ 4.26 billion $ 22,644
Oct 25, 2024 $ 11.86
-0.75%
$ 4.31 billion $ 8,600
Oct 24, 2024 $ 11.95
+0.89%
$ 4.34 billion $ 7,007
Oct 23, 2024 $ 11.84
-4.94%
$ 4.3 billion $ 22,287
Oct 22, 2024 $ 12.46
+3.16%
$ 4.52 billion $ 55,936
Oct 21, 2024 $ 12.08
-5.33%
$ 4.39 billion $ 76,500
Sep 18, 2024 $ 10.85
+0.00%
$ 3.94 billion $ 36
Sep 17, 2024 $ 10.85
+2.47%
$ 3.94 billion $ 3,400
Sep 16, 2024 $ 10.58
-6.34%
$ 3.84 billion $ 5,460
Sep 15, 2024 $ 11.3
-0.25%
$ 4.1 billion $ 924
Sep 14, 2024 $ 11.33
+1.48%
$ 4.11 billion $ 2,886
Sep 13, 2024 $ 11.16
+1.40%
$ 4.05 billion $ 1,622
Sep 12, 2024 $ 11.01
+0.67%
$ 4 billion $ 1,694
Sep 11, 2024 $ 10.94
-1.63%
$ 3.97 billion $ 25,827
Sep 10, 2024 $ 11.12
+0.14%
$ 4.04 billion $ 30,344
Sep 9, 2024 $ 11.1
+4.53%
$ 4.03 billion $ 38,493
Sep 8, 2024 $ 10.67
-0.07%
$ 3.87 billion $ 30,734
Sep 7, 2024 $ 10.68
-0.78%
$ 3.88 billion $ 39,712
Sep 6, 2024 $ 10.76
-2.18%
$ 3.91 billion $ 79,195
Sep 5, 2024 $ 11
-1.74%
$ 3.99 billion $ 192,939
Sep 4, 2024 $ 11.21
+0.63%
$ 4.07 billion $ 38,677