TNL Mediagene Stock Price History
NASDAQ: TNMGConsumer DiscretionaryAdvertisingUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TNMG price history at a glance
The price history for TNL Mediagene (TNMG) on this page begins on October 7, 2026, when the stock closed at $4.02; it most recently closed at $3.76 on October 9, 2026. The highest price in this record is $4.16, reached on October 8, 2026; the latest close is 9.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $4.16
- Date of high
- Oct 8, 2026
- Low since 2026
- $3.76
- Date of low
- Oct 9, 2026
- 52-week high
- $92.80
- 52-week low
- $2.46
- Last close
- $3.76
TNMG returns
1 week
-6.47%
TNMG price return, excluding dividends.
TNMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.10 | 4.10 | 3.76 | 3.76 | -8.29% | |
| 4.02 | 4.16 | 4.02 | 4.10 | +1.99% | |
| 4.15 | 4.15 | 3.95 | 4.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TNMG chart for longer ranges.