Go Pro
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free TNMG Stock Alerts

TNL Mediagene (TNMG) Stock Chart & Stock Price History

TNL Mediagene logo
$4.39 -0.62 (-12.38%)
Closing price 09/25/2026 04:00 PM Eastern
Extended Trading
$4.60 +0.21 (+4.78%)
As of 09/25/2026 07:53 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

TNL Mediagene Stock Price Performance

The TNL Mediagene (TNMG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 90.53%, with a year-to-date return of -79.90%. In the past month, the stock has increased 5.57%, reflecting recent market activity.

As of the latest close, TNL Mediagene traded at $4.39 with a market cap of $3.34 million and volume of 68,303 shares.

Receive TNMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TNL Mediagene and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+12.28%
1 Month
Performance
+5.57%
3 Month
Performance
+12.45%
Year-To-Date
Performance
-79.90%
1 Year
Performance
-90.53%

TNMG Stock Chart for Sunday, September, 27, 2026

TNMG Chart by TradingView

TNL Mediagene Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2026$5.01$4.39
-12.38%		$5.03$4.3868,303 shs$3.34 million
09/24/2026$4.54$5.01
+10.35%		$5.04$4.171.15 million shs$3.81 million
09/23/2026$3.91$4.54
+16.11%		$7.10$3.634.44 million shs$3.46 million
09/22/2026$4.34$3.91
-9.91%		$4.28$3.91116,150 shs$2.97 million
09/21/2026$3.87$4.34
+12.14%		$4.58$3.80455,191 shs$3.30 million
09/18/2026$2.69$3.87
+43.87%		$5.03$3.4436.41 million shs$2.94 million
09/17/2026$2.87$2.69
-6.27%		$2.94$2.6254,503 shs$2.05 million
09/16/2026$2.70$2.87
+6.30%		$3.14$2.6253,853 shs$2.18 million
09/15/2026$3.14$2.70
-14.01%		$3.19$2.5586,238 shs$2.05 million
09/14/2026$3.36$3.14
-6.55%		$3.29$3.1226,943 shs$2.39 million
09/11/2026$3.50$3.36
-4.00%		$3.52$3.3018,832 shs$1.08 million
09/10/2026$3.43$3.50
+2.04%		$3.70$3.14449,445 shs$1.12 million
09/09/2026$3.50$3.43
-2.00%		$3.48$3.22141,399 shs$8.78 million
09/08/2026$3.50$3.50
+0.02%		$3.59$3.3268,862 shs$8.96 million
09/07/2026$3.50$3.50$3.72$3.2947,177 shs$1.12 million
09/04/2026$3.62$3.50
-3.32%		$3.72$3.2947,177 shs$1.12 million
09/03/2026$3.75$3.62
-3.46%		$3.68$3.04109,127 shs$1.16 million
09/02/2026$3.88$3.75
-3.34%		$3.84$3.4425,731 shs$1.20 million
09/01/2026$3.92$3.88
-1.14%		$3.91$3.6813,128 shs$1.24 million
08/31/2026$3.73$3.92
+5.24%		$4.10$3.4268,409 shs$1.25 million
08/28/2026$4.16$3.73
-10.35%		$4.00$3.3386,524 shs$1.19 million
08/27/2026$4.64$4.16
-10.32%		$4.58$4.0069,248 shs$1.33 million
08/26/2026$4.56$4.64
+1.68%		$4.92$4.24353,481 shs$1.48 million
Related Companies

This page (NASDAQ:TNMG) was last updated on 9/25/2026 by MarketBeat.com Staff.
From Our Partners
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel