MEDIA Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $13.73 | $13.73 | $11.46 | $12.31 | $281,752.29 |
| 2022-07-22 | $13.60 | $15.25 | $13.50 | $13.73 | $100,954.47 |
| 2022-07-21 | $13.94 | $14.06 | $13.50 | $13.60 | $60,689.61 |
| 2022-07-20 | $14.80 | $14.90 | $13.70 | $13.94 | $128,570.07 |
| 2022-07-19 | $16.00 | $19.80 | $14.00 | $14.80 | $1.27M |
| 2022-07-18 | $16.90 | $16.90 | $15.60 | $15.91 | $236,028.19 |
| 2022-07-17 | $16.30 | $18.50 | $16.20 | $16.90 | $201,887.84 |
| 2022-07-16 | $16.60 | $16.60 | $16.10 | $16.30 | $53,868.82 |
| 2022-07-15 | $17.00 | $17.00 | $16.31 | $16.50 | $109,343.12 |
| 2022-07-14 | $17.20 | $17.40 | $16.65 | $17.00 | $82,003.45 |
| 2022-07-13 | $19.10 | $19.20 | $17.20 | $17.20 | $107,250.67 |
| 2022-07-12 | $18.60 | $26.00 | $18.60 | $19.10 | $898,792.59 |
| 2022-07-11 | $19.00 | $19.10 | $18.62 | $18.62 | $87,630.69 |
| 2022-07-10 | $19.60 | $19.80 | $19.00 | $19.00 | $67,180.47 |
| 2022-07-09 | $20.00 | $20.00 | $19.50 | $19.60 | $61,959.56 |
| 2022-07-08 | $20.43 | $20.52 | $19.80 | $20.00 | $228,325.54 |
| 2022-07-07 | $20.60 | $20.80 | $20.43 | $20.43 | $66,938.33 |
| 2022-07-06 | $20.60 | $20.70 | $20.56 | $20.60 | $57,874.19 |
| 2022-07-05 | $21.10 | $21.30 | $20.60 | $20.60 | $130,279.42 |
| 2022-07-04 | $21.00 | $21.10 | $20.90 | $21.10 | $79,913.50 |
| 2022-07-03 | $21.10 | $21.30 | $21.00 | $21.00 | $77,859.22 |
| 2022-07-02 | $21.00 | $21.20 | $21.00 | $21.10 | $71,157.90 |
| 2022-07-01 | $20.70 | $21.00 | $20.60 | $21.00 | $83,195.00 |
| 2022-06-30 | $20.90 | $21.00 | $20.60 | $20.70 | $63,724.95 |
| 2022-06-29 | $23.30 | $23.30 | $20.60 | $20.92 | $193,252.70 |
| 2022-06-28 | $25.84 | $27.12 | $23.30 | $23.30 | $674,210.94 |
| 2022-06-27 | $22.90 | $29.85 | $22.80 | $26.20 | $597,513.04 |
| 2022-06-26 | $22.70 | $22.90 | $22.60 | $22.90 | $82,298.26 |
| 2022-06-25 | $22.70 | $22.80 | $22.60 | $22.70 | $62,192.48 |
| 2022-06-24 | $23.00 | $23.15 | $22.45 | $22.70 | $82,146.40 |