Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MDIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 1.86 | -0.08 | -4.12% | 1.86 | 2.00 | 1.7825 | 46,163 |
| Oct 17 2024 | 1.94 | -0.05 | -2.51% | 2.19 | 2.22 | 1.72 | 193,520 |
| Oct 16 2024 | 1.99 | 0.74 | 59.20% | 1.27 | 2.28 | 1.27 | 825,490 |
| Oct 15 2024 | 1.25 | 0.09 | 7.76% | 1.20 | 1.27 | 1.15 | 24,540 |
| Oct 14 2024 | 1.16 | 0.00 | 0.00% | 1.11 | 1.20 | 1.11 | 27,368 |
| Oct 11 2024 | 1.16 | 0.05 | 4.50% | 1.18 | 1.18 | 1.11 | 37,133 |
| Oct 10 2024 | 1.11 | -0.02 | -1.77% | 1.17 | 1.2369 | 1.11 | 18,813 |
| Oct 09 2024 | 1.13 | 0.02 | 1.80% | 1.15 | 1.2333 | 1.10 | 29,832 |
| Oct 08 2024 | 1.11 | 0.01 | 0.91% | 1.17 | 1.1799 | 1.11 | 34,593 |
| Oct 07 2024 | 1.10 | -0.06 | -5.17% | 1.21 | 1.2676 | 1.06 | 54,208 |
| Oct 04 2024 | 1.16 | -0.04 | -3.33% | 1.262 | 1.28 | 1.16 | 48,213 |
| Oct 03 2024 | 1.20 | -0.01 | -0.83% | 1.19 | 1.25 | 1.18 | 15,477 |
| Oct 02 2024 | 1.21 | 0.01 | 0.83% | 1.24 | 1.35 | 1.16 | 52,280 |
| Oct 01 2024 | 1.20 | -0.08 | -6.25% | 1.28 | 1.39 | 1.19 | 32,036 |
| Sep 30 2024 | 1.28 | -0.09 | -6.57% | 1.39 | 1.5144 | 1.28 | 39,816 |
| Sep 27 2024 | 1.37 | 0.09 | 7.03% | 1.31 | 1.45 | 1.28 | 17,041 |
| Sep 26 2024 | 1.28 | -0.03 | -2.29% | 1.34 | 1.375 | 1.26 | 24,588 |
| Sep 25 2024 | 1.31 | 0.01 | 0.77% | 1.40 | 1.44 | 1.3084 | 27,343 |
| Sep 24 2024 | 1.30 | -0.16 | -10.96% | 1.53 | 1.6368 | 1.30 | 60,437 |
| Sep 23 2024 | 1.46 | -0.06 | -3.95% | 1.53 | 1.6896 | 1.45 | 49,183 |
| Sep 20 2024 | 1.52 | -0.09 | -5.30% | 1.58 | 1.7499 | 1.50 | 762,642 |
| Sep 19 2024 | 1.605 | -0.02 | -0.93% | 1.62 | 1.7424 | 1.44 | 27,689 |
| Sep 18 2024 | 1.62 | -0.13 | -7.43% | 1.82 | 1.82 | 1.60 | 22,877 |
| Sep 17 2024 | 1.75 | -0.07 | -3.85% | 1.805 | 1.81 | 1.56 | 76,901 |
| Sep 16 2024 | 1.82 | -0.24 | -11.65% | 2.30 | 2.30 | 1.71 | 73,224 |
| Sep 13 2024 | 2.06 | 0.01 | 0.49% | 2.08 | 2.20 | 2.02 | 28,946 |
| Sep 12 2024 | 2.05 | -0.30 | -12.77% | 2.35 | 2.7099 | 2.00 | 54,680 |
| Sep 11 2024 | 2.35 | -0.34 | -12.64% | 2.72 | 2.94 | 2.28 | 34,152 |
| Sep 10 2024 | 2.69 | -0.57 | -17.48% | 3.03 | 3.03 | 2.52 | 58,072 |
| Sep 09 2024 | 3.26 | -0.41 | -11.17% | 3.79 | 4.24 | 3.25 | 38,250 |
| Sep 06 2024 | 3.67 | 0.16 | 4.56% | 3.43 | 3.80 | 3.43 | 26,039 |
| Sep 05 2024 | 3.51 | 0.11 | 3.08% | 3.37 | 3.61 | 3.33 | 15,214 |
| Sep 04 2024 | 3.405 | 0.07 | 2.25% | 3.33 | 3.43 | 3.33 | 4,346 |
| Sep 03 2024 | 3.33 | -0.02 | -0.60% | 3.32 | 3.439 | 3.32 | 5,375 |
| Aug 30 2024 | 3.35 | -0.08 | -2.45% | 3.41 | 3.43 | 3.33 | 5,812 |
| Aug 29 2024 | 3.434 | -0.08 | -2.17% | 3.40 | 3.51 | 3.25 | 17,541 |
| Aug 28 2024 | 3.51 | -0.01 | -0.28% | 3.51 | 3.515 | 3.28 | 15,648 |
| Aug 27 2024 | 3.52 | -0.02 | -0.56% | 3.50 | 3.62 | 3.39 | 7,169 |
| Aug 26 2024 | 3.54 | 0.12 | 3.51% | 3.46 | 3.58 | 3.30 | 11,569 |
| Aug 23 2024 | 3.42 | -0.08 | -2.29% | 3.64 | 3.78 | 3.29 | 14,838 |
| Aug 22 2024 | 3.50 | -0.60 | -14.63% | 3.98 | 4.10 | 3.46 | 23,752 |
| Aug 21 2024 | 4.10 | 0.31 | 8.04% | 3.84 | 4.17 | 3.50 | 34,983 |
| Aug 20 2024 | 3.795 | -0.41 | -9.64% | 4.12 | 4.51 | 3.62 | 70,365 |
| Aug 19 2024 | 4.20 | -0.22 | -4.98% | 4.21 | 4.4666 | 4.10 | 24,926 |
| Aug 16 2024 | 4.42 | -0.95 | -17.69% | 5.31 | 5.31 | 3.94 | 129,853 |
| Aug 15 2024 | 5.37 | -0.23 | -4.11% | 5.73 | 5.73 | 5.27 | 29,666 |
| Aug 14 2024 | 5.60 | 0.60 | 12.00% | 5.01 | 5.60 | 5.01 | 115,134 |
| Aug 13 2024 | 5.00 | -0.03 | -0.60% | 4.915 | 5.39 | 4.69 | 103,438 |
| Aug 12 2024 | 5.03 | 1.00 | 24.81% | 4.04 | 5.16 | 3.91 | 217,571 |
| Aug 09 2024 | 4.03 | 0.10 | 2.54% | 3.95 | 4.05 | 3.62 | 6,842 |
| Aug 08 2024 | 3.93 | 0.09 | 2.34% | 3.83 | 4.02 | 3.44 | 14,877 |
| Aug 07 2024 | 3.84 | 0.18 | 4.92% | 3.74 | 4.02 | 3.52 | 34,145 |
| Aug 06 2024 | 3.66 | 0.08 | 2.23% | 3.60 | 3.73 | 3.4463 | 6,938 |
| Aug 05 2024 | 3.58 | 0.10 | 2.87% | 3.29 | 3.59 | 3.14 | 20,995 |
| Aug 02 2024 | 3.48 | -0.02 | -0.57% | 3.502 | 3.72 | 3.38 | 32,936 |
| Aug 01 2024 | 3.50 | -0.14 | -3.85% | 3.62 | 3.622 | 3.50 | 11,638 |
| Jul 31 2024 | 3.64 | -0.65 | -15.15% | 4.30 | 4.30 | 3.50 | 33,383 |
| Jul 30 2024 | 4.29 | 0.17 | 4.00% | 4.18 | 4.34 | 4.00 | 42,531 |
| Jul 29 2024 | 4.125 | -0.07 | -1.55% | 4.20 | 4.35 | 3.94 | 55,368 |
| Jul 26 2024 | 4.19 | 0.69 | 19.71% | 3.67 | 4.19 | 3.4901 | 64,824 |
| Jul 25 2024 | 3.50 | 0.54 | 18.24% | 2.83 | 3.5999 | 2.81 | 110,894 |
| Jul 24 2024 | 2.96 | 0.08 | 2.60% | 2.8786 | 2.97 | 2.8695 | 7,213 |
| Jul 23 2024 | 2.885 | 0.02 | 0.87% | 2.81 | 2.95 | 2.8011 | 5,896 |
| Jul 22 2024 | 2.86 | -0.14 | -4.67% | 2.94 | 2.9727 | 2.69 | 39,522 |
