NASDAQ:LSXMK
Liberty Media Corp (DE) Stock Price (Quote)
$24.96
+0.0500 (+0.201%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.98 | $26.99 | Thursday, 9th May 2024 LSXMK stock ended at $24.96. This is 0.201% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.30% from a day low at $24.68 to a day high of $25.00. |
| 90 days | $23.98 | $30.78 | |
| 52 weeks | $22.24 | $35.38 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $30.75 | $31.02 | $30.36 | $30.91 | 1 129 935 |
| Jun 15, 2023 | $30.34 | $30.95 | $30.30 | $30.79 | 677 776 |
| Jun 14, 2023 | $30.57 | $31.05 | $30.31 | $30.46 | 1 386 233 |
| Jun 13, 2023 | $30.24 | $30.68 | $30.04 | $30.58 | 1 009 421 |
| Jun 12, 2023 | $29.44 | $30.16 | $29.27 | $30.08 | 1 224 139 |
| Jun 09, 2023 | $29.73 | $29.82 | $29.38 | $29.65 | 605 366 |
| Jun 08, 2023 | $29.64 | $29.90 | $29.09 | $29.79 | 587 651 |
| Jun 07, 2023 | $29.29 | $29.70 | $29.17 | $29.63 | 865 229 |
| Jun 06, 2023 | $28.60 | $29.30 | $28.50 | $29.18 | 576 803 |
| Jun 05, 2023 | $28.09 | $28.82 | $28.09 | $28.60 | 864 244 |
| Jun 02, 2023 | $29.03 | $29.25 | $28.18 | $28.20 | 1 133 242 |
| Jun 01, 2023 | $28.00 | $28.87 | $27.63 | $28.60 | 688 756 |
| May 31, 2023 | $28.27 | $28.38 | $27.89 | $27.96 | 2 108 910 |
| May 30, 2023 | $28.56 | $28.91 | $28.41 | $28.51 | 958 277 |
| May 26, 2023 | $28.46 | $28.60 | $27.43 | $28.42 | 940 823 |
| May 25, 2023 | $27.92 | $27.97 | $27.23 | $27.63 | 1 035 021 |
| May 24, 2023 | $27.95 | $28.22 | $27.81 | $28.08 | 1 182 587 |
| May 23, 2023 | $28.07 | $28.71 | $27.99 | $28.00 | 800 351 |
| May 22, 2023 | $28.27 | $28.42 | $27.91 | $28.19 | 968 342 |
| May 19, 2023 | $28.74 | $28.86 | $27.98 | $28.07 | 863 922 |
| May 18, 2023 | $28.67 | $28.67 | $28.06 | $28.59 | 761 697 |
| May 17, 2023 | $27.99 | $28.61 | $27.53 | $28.51 | 970 960 |
| May 16, 2023 | $28.22 | $28.34 | $27.74 | $27.75 | 720 389 |
| May 15, 2023 | $27.93 | $28.53 | $27.78 | $28.47 | 711 574 |
| May 12, 2023 | $28.98 | $29.04 | $27.12 | $27.80 | 1 298 041 |
