MediaCo Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Jan 29, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	-
Jan 28, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	-
Jan 27, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	-
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	-
Jan 23, 2026	0.54	0.54	0.54	0.54	0.54	-8.55%	-
Jan 22, 2026	0.59	0.59	0.59	0.59	0.59	2.63%	-
Jan 21, 2026	0.57	0.57	0.57	0.57	0.57	6.54%	-
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	1.90%	-
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 16, 2026	0.53	0.53	0.53	0.53	0.53	0.96%	-
Jan 15, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	-
Jan 14, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	-
Jan 13, 2026	0.54	0.54	0.54	0.54	0.54	3.88%	-
Jan 12, 2026	0.52	0.52	0.52	0.52	0.52	0.98%	-
Jan 9, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	-
Jan 8, 2026	0.51	0.51	0.51	0.51	0.51	-6.48%	-
Jan 7, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	-
Jan 6, 2026	0.54	0.54	0.54	0.54	0.54	7.86%	-
Jan 5, 2026	0.50	0.50	0.50	0.50	0.50	4.64%	-
Jan 2, 2026	0.47	0.47	0.47	0.47	0.47	-4.82%	-
Dec 30, 2025	0.50	0.50	0.50	0.50	0.50	-8.62%	-
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	5.83%	-
Dec 23, 2025	0.52	0.52	0.52	0.52	0.52	-4.63%	-
Dec 22, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	-
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%	-