MDIA(MDIA)
MDIA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.96 | $1.08 | $0.96 | $1.01 | 64,539 |
| 7/17/2026 | $0.99 | $1.01 | $0.99 | $1.01 | 2,800 |
| 7/16/2026 | $1.01 | $1.06 | $1.01 | $1.03 | 47,300 |
| 7/15/2026 | $1.00 | $1.07 | $0.94 | $1.05 | 58,600 |
| 7/14/2026 | $1.04 | $1.04 | $0.98 | $1.03 | 14,466 |
| 7/13/2026 | $1.03 | $1.03 | $1.00 | $1.02 | 5,400 |
| 7/10/2026 | $1.01 | $1.03 | $0.95 | $1.02 | 41,500 |
| 7/9/2026 | $1.04 | $1.04 | $0.93 | $0.99 | 7,510 |
| 7/8/2026 | $0.97 | $1.05 | $0.89 | $0.98 | 213,713 |
| 7/7/2026 | $0.98 | $1.04 | $0.97 | $1.04 | 107,500 |
| 7/6/2026 | $0.98 | $1.01 | $0.92 | $0.99 | 40,285 |
| 7/2/2026 | $0.93 | $0.98 | $0.92 | $0.98 | 78,418 |
| 7/1/2026 | $0.96 | $0.96 | $0.89 | $0.90 | 47,631 |
| 6/30/2026 | $0.88 | $1.04 | $0.87 | $0.99 | 89,512 |
| 6/29/2026 | $0.92 | $0.94 | $0.89 | $0.92 | 41,280 |
| 6/26/2026 | $0.83 | $0.92 | $0.83 | $0.91 | 54,643 |
| 6/25/2026 | $0.79 | $0.87 | $0.78 | $0.82 | 81,691 |
| 6/24/2026 | $0.69 | $0.82 | $0.69 | $0.79 | 37,421 |
| 6/23/2026 | $0.77 | $0.80 | $0.76 | $0.77 | 159,000 |
| 6/22/2026 | $0.75 | $0.80 | $0.75 | $0.80 | 58,217 |
| 6/18/2026 | $0.80 | $0.80 | $0.75 | $0.76 | 42,300 |
| 6/17/2026 | $0.69 | $0.78 | $0.69 | $0.78 | 58,885 |
| 6/16/2026 | $0.71 | $0.76 | $0.69 | $0.73 | 71,700 |
| 6/15/2026 | $0.80 | $0.80 | $0.70 | $0.73 | 114,474 |
| 6/12/2026 | $0.80 | $0.86 | $0.73 | $0.75 | 175,500 |
| 6/11/2026 | $0.82 | $0.94 | $0.82 | $0.82 | 87,273 |
| 6/10/2026 | $0.72 | $0.86 | $0.70 | $0.85 | 148,400 |
| 6/9/2026 | $0.73 | $0.82 | $0.66 | $0.74 | 197,955 |
| 6/8/2026 | $0.67 | $1.64 | $0.65 | $0.78 | 2.13M |
| 6/5/2026 | $0.81 | $0.81 | $0.71 | $0.73 | 1.72M |
| 6/4/2026 | $0.78 | $0.80 | $0.75 | $0.79 | 51,300 |
| 6/3/2026 | $0.83 | $0.84 | $0.80 | $0.80 | 44,400 |
| 6/2/2026 | $0.82 | $0.82 | $0.80 | $0.82 | 6,449 |
| 6/1/2026 | $0.82 | $0.89 | $0.77 | $0.77 | 22,800 |
| 5/29/2026 | $0.85 | $0.88 | $0.85 | $0.85 | 11,143 |
| 5/28/2026 | $0.85 | $0.90 | $0.85 | $0.90 | 52,900 |
| 5/27/2026 | $0.89 | $0.90 | $0.87 | $0.90 | 39,449 |
| 5/26/2026 | $0.86 | $0.93 | $0.86 | $0.89 | 28,700 |
| 5/22/2026 | $0.89 | $0.95 | $0.89 | $0.90 | 37,500 |
| 5/21/2026 | $0.92 | $0.95 | $0.89 | $0.91 | 25,844 |
| 5/20/2026 | $0.94 | $0.98 | $0.90 | $0.95 | 148,944 |
| 5/19/2026 | $0.93 | $0.95 | $0.91 | $0.91 | 34,419 |
| 5/18/2026 | $0.97 | $0.97 | $0.91 | $0.95 | 60,038 |
| 5/15/2026 | $0.93 | $0.95 | $0.93 | $0.95 | 21,900 |
| 5/14/2026 | $0.95 | $0.95 | $0.92 | $0.94 | 21,400 |
| 5/13/2026 | $0.94 | $0.95 | $0.91 | $0.93 | 21,100 |
| 5/12/2026 | $0.93 | $0.93 | $0.91 | $0.93 | 4,500 |
| 5/11/2026 | $0.95 | $0.95 | $0.94 | $0.95 | 26,123 |
| 5/8/2026 | $0.94 | $0.99 | $0.92 | $0.96 | 15,621 |
| 5/7/2026 | $0.97 | $0.97 | $0.89 | $0.92 | 16,315 |
| 5/6/2026 | $0.91 | $1.04 | $0.91 | $0.99 | 113,100 |
| 5/5/2026 | $0.89 | $0.94 | $0.87 | $0.90 | 39,095 |
| 5/4/2026 | $0.82 | $0.90 | $0.82 | $0.86 | 64,714 |
| 5/1/2026 | $0.88 | $0.90 | $0.87 | $0.89 | 8,200 |
| 4/30/2026 | $0.95 | $0.95 | $0.80 | $0.89 | 68,930 |
| 4/29/2026 | $0.91 | $0.95 | $0.91 | $0.92 | 6,908 |
| 4/28/2026 | $0.95 | $0.95 | $0.91 | $0.94 | 21,500 |
| 4/27/2026 | $0.94 | $0.94 | $0.90 | $0.94 | 48,035 |
| 4/24/2026 | $0.88 | $0.95 | $0.88 | $0.91 | 36,400 |
| 4/23/2026 | $0.89 | $0.92 | $0.87 | $0.90 | 51,900 |
| 4/22/2026 | $0.86 | $0.93 | $0.86 | $0.89 | 19,711 |