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 |
| Feb 28, 2024 | $30.36 | $30.74 | $29.04 | $29.11 | 2 019 358 |
| Feb 27, 2024 | $30.10 | $30.42 | $29.88 | $30.23 | 1 389 114 |
| Feb 26, 2024 | $30.12 | $30.50 | $30.01 | $30.02 | 1 066 546 |
| Feb 23, 2024 | $29.73 | $30.21 | $29.67 | $30.16 | 1 068 380 |
| Feb 22, 2024 | $29.56 | $30.02 | $29.41 | $29.59 | 1 564 024 |
| Feb 21, 2024 | $29.83 | $29.94 | $29.39 | $29.53 | 1 238 269 |
| Feb 20, 2024 | $30.05 | $30.45 | $29.73 | $29.87 | 983 016 |
| Feb 16, 2024 | $30.05 | $30.40 | $29.67 | $30.01 | 1 029 153 |
| Feb 15, 2024 | $30.12 | $30.31 | $30.00 | $30.02 | 1 280 300 |
| Feb 14, 2024 | $29.92 | $30.20 | $29.75 | $30.00 | 1 065 161 |
| Feb 13, 2024 | $30.60 | $30.60 | $29.61 | $29.77 | 2 152 091 |
| Feb 12, 2024 | $30.19 | $30.76 | $30.08 | $30.65 | 804 869 |
| Feb 09, 2024 | $30.23 | $30.46 | $30.03 | $30.19 | 1 324 640 |
| Feb 08, 2024 | $30.75 | $30.83 | $30.17 | $30.23 | 1 865 144 |
| Feb 07, 2024 | $30.68 | $30.91 | $30.32 | $30.64 | 955 612 |
| Feb 06, 2024 | $30.67 | $30.74 | $30.38 | $30.63 | 961 481 |
| Feb 05, 2024 | $30.68 | $30.74 | $30.21 | $30.61 | 891 600 |
| Feb 02, 2024 | $31.09 | $31.18 | $30.46 | $30.68 | 1 020 449 |
| Feb 01, 2024 | $30.50 | $31.05 | $30.50 | $31.05 | 2 269 482 |
| Jan 31, 2024 | $30.25 | $30.59 | $30.20 | $30.36 | 1 935 097 |
| Jan 30, 2024 | $30.56 | $30.56 | $29.92 | $30.17 | 3 123 963 |
| Jan 29, 2024 | $31.19 | $31.32 | $30.36 | $30.38 | 1 661 550 |
| Jan 26, 2024 | $31.12 | $31.67 | $30.86 | $30.90 | 1 865 190 |
| Jan 25, 2024 | $31.11 | $31.40 | $30.93 | $30.94 | 1 097 862 |
| Jan 24, 2024 | $31.13 | $31.27 | $30.95 | $31.14 | 1 807 886 |
