Liberty Media Corporation Series A FWONA
NASDAQ · United States · Technology Services
$83.36-1.27 (-1.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83.81 | -0.97% | $84.42 | $84.74 | $83.81 | 58.75K |
| 2026-09-30 | $84.63 | -0.84% | $85.76 | $85.90 | $84.18 | 241.50K |
| 2026-09-29 | $85.35 | -1.47% | $87.20 | $87.26 | $84.64 | 219.70K |
| 2026-09-28 | $86.62 | +0.19% | $86.33 | $87.33 | $85.72 | 160.70K |
| 2026-09-25 | $86.46 | -0.31% | $86.45 | $87.23 | $85.25 | 147.40K |
| 2026-09-24 | $86.73 | +1.32% | $85.54 | $87.77 | $85.54 | 118.20K |
| 2026-09-23 | $85.60 | -1.23% | $86.77 | $87.54 | $85.55 | 257.20K |
| 2026-09-22 | $86.67 | -1.68% | $88.91 | $89.09 | $86.42 | 249.60K |
| 2026-09-21 | $88.15 | +2.81% | $86.12 | $88.39 | $86.12 | 170.40K |
| 2026-09-18 | $85.74 | -0.19% | $85.49 | $87.00 | $85.13 | 757.80K |
| 2026-09-17 | $85.90 | -1.47% | $87.18 | $87.23 | $85.69 | 116.40K |
| 2026-09-16 | $87.18 | +0.26% | $87.25 | $88.34 | $86.61 | 90.60K |
| 2026-09-15 | $86.95 | -0.67% | $87.53 | $87.53 | $86.39 | 138.90K |
| 2026-09-14 | $87.54 | +0.59% | $87.45 | $88.09 | $86.56 | 128.00K |
| 2026-09-11 | $87.03 | +0.05% | $87.58 | $88.27 | $86.50 | 97.80K |
| 2026-09-10 | $86.99 | -1.87% | $88.14 | $89.38 | $86.56 | 166.80K |
| 2026-09-09 | $88.65 | +1.60% | $87.31 | $89.10 | $86.31 | 234.00K |
| 2026-09-08 | $87.25 | -1.28% | $88.05 | $89.09 | $86.24 | 323.50K |
| 2026-09-04 | $88.38 | -1.47% | $89.63 | $90.53 | $88.24 | 145.60K |
| 2026-09-03 | $89.70 | -0.54% | $90.59 | $91.12 | $88.60 | 158.50K |
| 2026-09-02 | $90.19 | +0.56% | $89.66 | $91.02 | $89.64 | 143.20K |
| 2026-09-01 | $89.69 | -2.57% | $91.30 | $91.76 | $89.63 | 128.70K |
| 2026-08-31 | $92.06 | -1.46% | $92.99 | $93.19 | $91.64 | 126.10K |
| 2026-08-28 | $93.42 | -0.71% | $94.16 | $94.56 | $92.84 | 84.30K |
| 2026-08-27 | $94.09 | -1.33% | $94.57 | $95.12 | $93.23 | 125.30K |
| 2026-08-26 | $95.36 | -0.93% | $96.79 | $96.79 | $95.25 | 78.50K |
| 2026-08-25 | $96.26 | -1.96% | $97.75 | $97.87 | $95.57 | 106.30K |
| 2026-08-24 | $98.18 | +1.72% | $96.60 | $98.79 | $96.59 | 144.80K |
| 2026-08-21 | $96.52 | +0.96% | $96.07 | $96.71 | $95.52 | 47.00K |
| 2026-08-20 | $95.60 | -0.42% | $95.79 | $96.44 | $94.40 | 87.90K |
| 2026-08-19 | $96.00 | +2.98% | $93.99 | $96.16 | $93.45 | 107.30K |
| 2026-08-18 | $93.22 | -0.26% | $93.86 | $94.37 | $93.13 | 79.10K |
| 2026-08-17 | $93.46 | -1.94% | $95.31 | $95.31 | $92.84 | 149.50K |
| 2026-08-14 | $95.31 | +0.64% | $95.87 | $96.50 | $94.88 | 149.80K |
| 2026-08-13 | $94.70 | +0.05% | $95.00 | $96.06 | $94.34 | 131.90K |
| 2026-08-12 | $94.65 | +1.29% | $93.20 | $95.82 | $92.03 | 155.00K |
| 2026-08-11 | $93.44 | -0.47% | $93.61 | $94.34 | $92.14 | 104.00K |
| 2026-08-10 | $93.88 | -0.09% | $93.01 | $94.25 | $92.95 | 130.60K |
| 2026-08-07 | $93.96 | +2.96% | $91.69 | $94.55 | $90.81 | 147.30K |
| 2026-08-06 | $91.26 | +3.34% | $86.24 | $91.77 | $86.24 | 194.00K |
| 2026-08-05 | $88.31 | -0.24% | $89.23 | $89.29 | $87.55 | 141.20K |
| 2026-08-04 | $88.52 | -0.77% | $89.71 | $89.71 | $88.45 | 151.90K |
| 2026-08-03 | $89.21 | -0.67% | $90.59 | $90.96 | $88.45 | 288.80K |
| 2026-07-31 | $89.81 | -2.37% | $91.83 | $92.15 | $88.96 | 151.80K |
| 2026-07-30 | $91.99 | -1.61% | $93.50 | $93.50 | $90.37 | 151.30K |
| 2026-07-29 | $93.50 | +0.65% | $93.12 | $94.98 | $92.68 | 183.60K |
| 2026-07-28 | $92.90 | +2.94% | $91.07 | $93.41 | $90.91 | 115.90K |
| 2026-07-27 | $90.25 | +1.31% | $90.07 | $90.67 | $89.75 | 183.50K |
| 2026-07-24 | $89.08 | +0.42% | $89.03 | $89.35 | $87.27 | 119.60K |
| 2026-07-23 | $88.71 | -0.63% | $89.35 | $89.35 | $87.87 | 104.90K |
| 2026-07-22 | $89.27 | -0.94% | $90.62 | $90.73 | $89.18 | 111.00K |
| 2026-07-21 | $90.12 | -1.15% | $90.43 | $91.06 | $89.16 | 99.30K |
| 2026-07-20 | $91.17 | -2.89% | $93.88 | $94.50 | $91.07 | 167.40K |
| 2026-07-17 | $93.88 | +1.76% | $91.87 | $94.04 | $91.69 | 178.00K |
| 2026-07-16 | $92.26 | +0.82% | $91.75 | $92.42 | $90.91 | 178.00K |
| 2026-07-15 | $91.51 | -0.68% | $91.86 | $94.06 | $90.02 | 197.30K |
| 2026-07-14 | $92.14 | +0.55% | $91.39 | $93.28 | $91.12 | 143.20K |
| 2026-07-13 | $91.64 | +3.91% | $88.44 | $92.98 | $88.44 | 210.10K |
| 2026-07-10 | $88.19 | -0.19% | $89.10 | $89.35 | $87.94 | 199.60K |
| 2026-07-09 | $88.36 | -0.79% | $88.50 | $89.29 | $87.00 | 253.00K |
| 2026-07-08 | $89.06 | -2.50% | $90.77 | $90.77 | $89.01 | 194.90K |
| 2026-07-07 | $91.34 | -0.25% | $91.98 | $92.69 | $90.97 | 189.80K |
| 2026-07-06 | $91.57 | +0.75% | $91.03 | $92.53 | $90.97 | 152.80K |
| 2026-07-02 | $90.89 | +0.50% | $91.67 | $91.67 | $89.57 | 169.70K |
| 2026-07-01 | $90.44 | +3.31% | $88.06 | $92.08 | $88.02 | 216.40K |
| 2026-06-30 | $87.54 | +1.61% | $85.85 | $87.82 | $84.93 | 135.70K |
| 2026-06-29 | $86.15 | +1.50% | $85.62 | $86.34 | $84.14 | 249.60K |
| 2026-06-26 | $84.88 | +2.31% | $82.98 | $85.67 | $82.95 | 336.50K |
| 2026-06-25 | $82.96 | +0.40% | $82.65 | $85.02 | $81.54 | 133.50K |
| 2026-06-24 | $82.63 | +0.33% | $82.21 | $84.03 | $81.90 | 337.80K |
| 2026-06-23 | $82.36 | -0.04% | $82.18 | $83.77 | $82.18 | 155.20K |
| 2026-06-22 | $82.39 | -2.01% | $83.71 | $84.01 | $82.32 | 141.00K |
| 2026-06-18 | $84.08 | +0.83% | $82.86 | $84.61 | $82.86 | 375.30K |
| 2026-06-17 | $83.39 | +0.80% | $83.08 | $84.91 | $83.08 | 131.20K |
| 2026-06-16 | $82.73 | -0.64% | $83.51 | $84.17 | $81.67 | 176.70K |
| 2026-06-15 | $83.26 | +1.55% | $82.82 | $84.85 | $82.26 | 127.80K |
| 2026-06-12 | $81.99 | -1.57% | $83.44 | $84.09 | $81.23 | 151.90K |
| 2026-06-11 | $83.30 | +1.96% | $81.70 | $83.56 | $81.65 | 79.70K |
| 2026-06-10 | $81.70 | +0.64% | $81.64 | $82.86 | $81.34 | 79.80K |
| 2026-06-09 | $81.18 | +1.15% | $80.60 | $82.80 | $80.60 | 105.60K |
| 2026-06-08 | $80.26 | -0.84% | $81.88 | $81.88 | $79.84 | 136.80K |
| 2026-06-05 | $80.94 | +2.25% | $78.92 | $81.43 | $78.92 | 140.90K |
| 2026-06-04 | $79.16 | -0.71% | $80.41 | $82.07 | $78.73 | 109.60K |
| 2026-06-03 | $79.73 | -3.51% | $82.73 | $82.73 | $78.63 | 187.70K |
| 2026-06-02 | $82.63 | -1.84% | $84.14 | $84.14 | $82.28 | 111.10K |
| 2026-06-01 | $84.18 | +0.24% | $83.62 | $85.14 | $83.53 | 109.60K |
| 2026-05-29 | $83.98 | +0.45% | $82.93 | $84.79 | $82.93 | 99.70K |
| 2026-05-28 | $83.60 | +0.78% | $82.28 | $83.79 | $81.97 | 75.70K |
| 2026-05-27 | $82.95 | -1.67% | $84.01 | $85.83 | $82.70 | 94.10K |
| 2026-05-26 | $84.36 | +2.99% | $81.93 | $84.79 | $81.72 | 154.00K |