Media Network Historical Data

MEDIA Page 14
Download
Date Close Price change Market cap Trading volume
Feb 4, 2024 $ 15.26
-0.46%
$ 5.54 billion $ 342,118
Feb 3, 2024 $ 15.33
-14.93%
$ 5.57 billion $ 652,585
Feb 2, 2024 $ 18.09
+28.12%
$ 6.57 billion $ 1.21 million
Feb 1, 2024 $ 14.09
-1.19%
$ 5.12 billion $ 66,469
Jan 31, 2024 $ 14.26
-1.59%
$ 5.18 billion $ 91,563
Jan 30, 2024 $ 14.49
-9.10%
$ 5.26 billion $ 293,497
Jan 29, 2024 $ 15.94
+17.81%
$ 5.79 billion $ 449,838
Jan 28, 2024 $ 13.5
-1.60%
$ 4.9 billion $ 57,834
Jan 27, 2024 $ 13.83
-1.91%
$ 5.02 billion $ 36,781
Jan 26, 2024 $ 14.1
+7.39%
$ 5.12 billion $ 153,999
Jan 25, 2024 $ 13.13
-0.76%
$ 4.77 billion $ 30,656
Jan 24, 2024 $ 13.23
+1.93%
$ 4.8 billion $ 58,217
Jan 23, 2024 $ 12.98
-6.01%
$ 4.71 billion $ 85,615
Jan 22, 2024 $ 13.81
-7.99%
$ 5.02 billion $ 212,470
Jan 21, 2024 $ 15.01
-1.51%
$ 5.45 billion $ 318,248
Jan 20, 2024 $ 15.24
+0.26%
$ 5.53 billion $ 80,116
Jan 19, 2024 $ 15.2
-0.65%
$ 5.52 billion $ 160,395
Jan 18, 2024 $ 15.3
+2.27%
$ 5.56 billion $ 246,082
Jan 17, 2024 $ 14.96
-3.67%
$ 5.43 billion $ 100,113
Jan 16, 2024 $ 15.53
+1.50%
$ 5.64 billion $ 106,652
Jan 15, 2024 $ 15.3
+0.99%
$ 5.56 billion $ 143,875
Jan 14, 2024 $ 15.15
+0.87%
$ 5.5 billion $ 683,603
Jan 13, 2024 $ 15.02
+1.21%
$ 5.45 billion $ 162,948
Jan 12, 2024 $ 14.84
-5.60%
$ 5.39 billion $ 222,456
Jan 11, 2024 $ 15.7
-0.44%
$ 5.7 billion $ 236,383
Jan 10, 2024 $ 15.77
+4.09%
$ 5.73 billion $ 101,299
Jan 9, 2024 $ 15.15
-4.54%
$ 5.5 billion $ 188,506
Jan 8, 2024 $ 15.87
-2.22%
$ 5.76 billion $ 356,034
Jan 7, 2024 $ 16
-6.71%
$ 5.81 billion $ 330,558
Jan 6, 2024 $ 17.15
-1.66%
$ 6.23 billion $ 367,194
Jan 5, 2024 $ 17.44
-7.43%
$ 6.33 billion $ 765,558
Jan 4, 2024 $ 18.9
+19.24%
$ 6.86 billion $ 982,914
Jan 3, 2024 $ 15.85
-14.09%
$ 5.76 billion $ 703,311
Jan 2, 2024 $ 18.51
-8.82%
$ 6.72 billion $ 862,618
Jan 1, 2024 $ 20.24
+15.66%
$ 7.35 billion $ 1.1 million
Dec 31, 2023 $ 17.5
-12.19%
$ 6.36 billion $ 1.34 million
Dec 30, 2023 $ 20.15
+18.88%
$ 7.32 billion $ 2.3 million
Dec 29, 2023 $ 16.95
-3.25%
$ 6.16 billion $ 813,246
Dec 28, 2023 $ 17.52
-13.57%
$ 6.36 billion $ 1.62 million
Dec 27, 2023 $ 20.33
-13.45%
$ 7.38 billion $ 4.1 million
Dec 26, 2023 $ 23.5
+56.04%
$ 8.53 billion $ 5.36 million
Dec 25, 2023 $ 15.04
+7.35%
$ 5.46 billion $ 1.2 million
Dec 24, 2023 $ 14.01
+3.17%
$ 5.09 billion $ 1.14 million
Dec 23, 2023 $ 13.58
+9.08%
$ 4.93 billion $ 1.14 million
Dec 22, 2023 $ 12.45
+1.22%
$ 4.52 billion $ 732,871
Dec 21, 2023 $ 12.3
+0.41%
$ 4.47 billion $ 411,932
Dec 20, 2023 $ 12.24
+1.58%
$ 4.45 billion $ 147,949
Dec 19, 2023 $ 12.05
-0.90%
$ 4.38 billion $ 669,073
Dec 18, 2023 $ 12.2
+4.54%
$ 4.43 billion $ 886,867
Dec 17, 2023 $ 11.68
-8.32%
$ 4.24 billion $ 312,300