MediaCo Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	-
Dec 18, 2025	0.57	0.57	0.57	0.57	0.57	-2.56%	-
Dec 17, 2025	0.59	0.59	0.59	0.59	0.59	-3.31%	-
Dec 16, 2025	0.61	0.61	0.61	0.61	0.61	-8.33%	-
Dec 15, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Dec 12, 2025	0.66	0.66	0.66	0.66	0.66	-4.35%	-
Dec 11, 2025	0.69	0.69	0.69	0.69	0.69	-4.17%	-
Dec 10, 2025	0.72	0.72	0.72	0.72	0.72	-4.64%	-
Dec 9, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	-
Dec 8, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	-
Dec 5, 2025	0.76	0.76	0.76	0.76	0.76	4.14%	-
Dec 4, 2025	0.73	0.73	0.73	0.73	0.73	-11.59%	-
Dec 3, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Dec 2, 2025	0.83	0.83	0.83	0.83	0.83	4.40%	-
Dec 1, 2025	0.80	0.80	0.80	0.80	0.80	-3.05%	-
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	-
Nov 27, 2025	0.82	0.82	0.82	0.82	0.82	1.24%	-
Nov 26, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	-
Nov 25, 2025	0.81	0.81	0.81	0.81	0.81	-2.99%	-
Nov 24, 2025	0.84	0.84	0.84	0.84	0.84	1.83%	-
Nov 21, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 20, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Nov 19, 2025	0.83	0.83	0.83	0.83	0.83	5.10%	-
Nov 18, 2025	0.79	0.79	0.79	0.79	0.79	-2.48%	-
Nov 17, 2025	0.81	0.81	0.81	0.81	0.81	2.55%	-
Nov 14, 2025	0.79	0.79	0.79	0.79	0.79	1.29%	-
Nov 13, 2025	0.78	0.78	0.78	0.78	0.78	-3.13%	-
Nov 12, 2025	0.80	0.80	0.80	0.80	0.80	-1.84%	-
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Nov 10, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	-
Nov 7, 2025	0.82	0.82	0.82	0.82	0.82	-1.21%	-
Nov 6, 2025	0.83	0.83	0.83	0.83	0.83	-4.07%	-
Nov 5, 2025	0.86	0.86	0.86	0.86	0.86	-2.82%	-
Nov 4, 2025	0.89	0.89	0.89	0.89	0.89	-4.32%	-
Nov 3, 2025	0.93	0.93	0.93	0.93	0.93	-4.15%	-
Oct 31, 2025	0.97	0.97	0.97	0.97	0.97	2.66%	-
Oct 30, 2025	0.94	0.94	0.94	0.94	0.94	-6.93%	-
Oct 29, 2025	1.01	1.01	1.01	1.01	1.01	-3.81%	-
Oct 28, 2025	1.05	1.05	1.05	1.05	1.05	0.96%	-
Oct 27, 2025	1.04	1.04	1.04	1.04	1.04	0.97%	-
Oct 24, 2025	1.03	1.03	1.03	1.03	1.03	-0.96%	-
Oct 23, 2025	1.04	1.04	1.04	1.04	1.04	-1.89%	-
Oct 22, 2025	1.06	1.06	1.06	1.06	1.06	2.91%	-
Oct 21, 2025	1.03	1.03	1.03	1.03	1.03	-1.90%	-
Oct 20, 2025	1.05	1.05	1.05	1.05	1.05	2.94%	-
Oct 17, 2025	1.02	1.02	1.02	1.02	1.02	-2.86%	-
Oct 16, 2025	1.05	1.05	1.05	1.05	1.05	-1.87%	-
Oct 15, 2025	1.07	1.07	1.07	1.07	1.07	-	-
Oct 14, 2025	1.07	1.07	1.07	1.07	1.07	-2.73%	-
Oct 13, 2025	1.10	1.10	1.10	1.10	1.10	0.92%	-