MDIA(MDIA)
MDIA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.89 | $0.95 | $0.89 | $0.94 | 25,477 |
| 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 |
| 4/21/2026 | $0.85 | $0.85 | $0.83 | $0.85 | 3,738 |
| 4/20/2026 | $0.85 | $0.85 | $0.81 | $0.83 | 9,800 |
| 4/17/2026 | $0.83 | $0.86 | $0.82 | $0.85 | 17,235 |
| 4/16/2026 | $0.81 | $0.87 | $0.81 | $0.84 | 21,955 |
| 4/15/2026 | $0.85 | $0.86 | $0.79 | $0.81 | 8,504 |
| 4/14/2026 | $0.85 | $0.86 | $0.80 | $0.82 | 47,227 |
| 4/13/2026 | $0.75 | $0.85 | $0.75 | $0.82 | 46,600 |
| 4/10/2026 | $0.76 | $0.78 | $0.73 | $0.76 | 88,600 |
| 4/9/2026 | $0.75 | $0.80 | $0.73 | $0.73 | 77,142 |
| 4/8/2026 | $0.75 | $0.81 | $0.73 | $0.75 | 95,315 |
| 4/7/2026 | $0.72 | $0.76 | $0.71 | $0.75 | 124,228 |
| 4/6/2026 | $0.75 | $0.75 | $0.73 | $0.73 | 8,700 |
| 4/2/2026 | $0.73 | $0.75 | $0.69 | $0.72 | 12,041 |
| 4/1/2026 | $0.68 | $0.75 | $0.67 | $0.74 | 27,422 |
| 3/31/2026 | $0.67 | $0.69 | $0.64 | $0.66 | 27,300 |
| 3/30/2026 | $0.65 | $0.67 | $0.65 | $0.67 | 8,504 |
| 3/27/2026 | $0.63 | $0.68 | $0.63 | $0.66 | 20,800 |
| 3/26/2026 | $0.65 | $0.65 | $0.64 | $0.65 | 24,817 |
| 3/25/2026 | $0.67 | $0.68 | $0.62 | $0.65 | 10,000 |
| 3/24/2026 | $0.69 | $0.69 | $0.64 | $0.64 | 78,946 |
| 3/23/2026 | $0.64 | $0.69 | $0.63 | $0.69 | 48,414 |
| 3/20/2026 | $0.61 | $0.64 | $0.61 | $0.61 | 6,800 |
| 3/19/2026 | $0.64 | $0.65 | $0.62 | $0.63 | 12,747 |
| 3/18/2026 | $0.64 | $0.67 | $0.64 | $0.64 | 41,401 |
| 3/17/2026 | $0.66 | $0.67 | $0.64 | $0.64 | 32,700 |
| 3/16/2026 | $0.65 | $0.66 | $0.64 | $0.65 | 25,800 |
| 3/13/2026 | $0.66 | $0.66 | $0.65 | $0.65 | 1,479 |
| 3/12/2026 | $0.68 | $0.68 | $0.64 | $0.64 | 15,176 |
| 3/11/2026 | $0.66 | $0.68 | $0.63 | $0.66 | 28,400 |
| 3/10/2026 | $0.66 | $0.69 | $0.64 | $0.68 | 7,040 |
| 3/9/2026 | $0.66 | $0.66 | $0.64 | $0.64 | 2,400 |
| 3/6/2026 | $0.64 | $0.65 | $0.63 | $0.65 | 3,900 |
| 3/5/2026 | $0.66 | $0.68 | $0.64 | $0.64 | 15,158 |
| 3/4/2026 | $0.64 | $0.64 | $0.63 | $0.64 | 16,600 |
| 3/3/2026 | $0.63 | $0.65 | $0.58 | $0.65 | 31,600 |
| 3/2/2026 | $0.59 | $0.63 | $0.59 | $0.60 | 41,100 |
| 2/27/2026 | $0.58 | $0.63 | $0.58 | $0.62 | 15,908 |
| 2/26/2026 | $0.61 | $0.63 | $0.59 | $0.62 | 10,968 |
| 2/25/2026 | $0.62 | $0.63 | $0.59 | $0.62 | 12,782 |
| 2/24/2026 | $0.60 | $0.63 | $0.58 | $0.63 | 37,200 |
| 2/23/2026 | $0.60 | $0.60 | $0.58 | $0.60 | 4,700 |