Media Network Historical Data

MEDIA Page 7
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.5
-0.25%
$ 181.47 million $ 3
May 5, 2025 $ 0.501
-2.53%
$ 181.93 million $ 49
May 4, 2025 $ 0.514
-8.93%
$ 186.66 million $ 3
May 3, 2025 $ 0.564
-3.84%
$ 204.95 million $ 4
May 2, 2025 $ 0.578
-6.90%
$ 209.81 million $ 4
May 1, 2025 $ 0.575
-2.70%
$ 208.69 million $ 4
Apr 30, 2025 $ 0.586
+5.52%
$ 212.67 million $ 4
Apr 29, 2025 $ 0.556
+0.23%
$ 201.78 million $ 3
Apr 28, 2025 $ 0.554
-4.63%
$ 201.33 million $ 3
Apr 27, 2025 $ 0.531
-10.82%
$ 193.02 million $ 3
Apr 26, 2025 $ 0.659
-26.25%
$ 239.2 million $ 4
Apr 25, 2025 $ 0.899
-1.83%
$ 326.39 million $ 6
Apr 24, 2025 $ 1
+0.00%
$ 364.22 million $ 6
Apr 21, 2025 $ 0.835
-1.94%
$ -- $ 20,804
Apr 15, 2025 $ 4.12
+0.00%
$ -- $ 173,861
Apr 14, 2025 $ 4.11
-6.33%
$ -- $ 69,304
Apr 8, 2025 $ 5.11
+0.00%
$ -- $ 309,724
Apr 7, 2025 $ 4.55
+2.77%
$ -- $ 101,349
Apr 1, 2025 $ 10.71
+0.00%
$ -- $ 10,644
Mar 31, 2025 $ 10.65
-0.59%
$ 3.87 billion $ 811
Mar 25, 2025 $ 11.84
+0.00%
$ -- $ 7,378
Mar 24, 2025 $ 11.94
+0.74%
$ 4.34 billion $ 3,171
Mar 18, 2025 $ 10.74
+0.00%
$ -- $ 25,112
Mar 17, 2025 $ 10.7
+0.88%
$ 3.89 billion $ 764
Mar 11, 2025 $ 9.67
+0.00%
$ -- $ 59,464
Mar 10, 2025 $ 9.97
-4.78%
$ 3.62 billion $ 12,425
Mar 4, 2025 $ 14.15
+0.00%
$ -- $ 109,527
Mar 3, 2025 $ 14.07
-6.46%
$ 5.11 billion $ 15,927
Feb 25, 2025 $ 18.94
+0.00%
$ -- $ 220,931
Feb 24, 2025 $ 16.06
+0.05%
$ 5.83 billion $ 10,830
Feb 18, 2025 $ 17.01
+0.00%
$ -- $ 65,165
Feb 17, 2025 $ 17.63
-1.87%
$ 6.4 billion $ 15,014
Feb 11, 2025 $ 16.85
+0.00%
$ -- $ 38,828
Feb 10, 2025 $ 16.88
-0.87%
$ 6.13 billion $ 9,198
Feb 3, 2025 $ 18.77
+14.61%
$ 6.82 billion $ 48,239
Jan 27, 2025 $ 16.84
-4.25%
$ 6.12 billion $ 38,912
Jan 26, 2025 $ 16.13
+0.99%
$ 5.86 billion $ 9,063
Jan 25, 2025 $ 16.33
+0.89%
$ 5.93 billion $ 4,751
Jan 24, 2025 $ 16.58
-3.73%
$ 6.02 billion $ 13,711
Jan 23, 2025 $ 15.97
+0.50%
$ 5.8 billion $ 156,291
Jan 22, 2025 $ 16.47
+13.74%
$ 5.98 billion $ 676,532
Jan 21, 2025 $ 14.4
-2.31%
$ 5.23 billion $ 115,067
Jan 20, 2025 $ 14.64
-3.81%
$ 5.32 billion $ 308,444
Jan 19, 2025 $ 15.24
-2.56%
$ 5.53 billion $ 53,755
Jan 18, 2025 $ 15.64
-2.49%
$ 5.68 billion $ 78,922
Jan 17, 2025 $ 16.05
+1.97%
$ 5.83 billion $ 153,451
Jan 16, 2025 $ 15.69
+0.32%
$ 5.7 billion $ 49,703
Jan 15, 2025 $ 15.57
-2.32%
$ 5.65 billion $ 150,361
Jan 14, 2025 $ 15.86
+4.60%
$ 5.76 billion $ 30,224
Jan 13, 2025 $ 15.16
-0.45%
$ 5.51 billion $ 169,745