MediaCo Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.72	0.76	0.71	0.75	0.75	2.15%	117,334
Apr 6, 2026	0.75	0.75	0.73	0.73	0.73	2.27%	8,668
Apr 2, 2026	0.73	0.75	0.69	0.72	0.72	-3.61%	12,041
Apr 1, 2026	0.68	0.75	0.67	0.74	0.74	13.05%	27,258
Mar 31, 2026	0.67	0.69	0.64	0.66	0.66	-1.08%	25,145
Mar 30, 2026	0.65	0.67	0.65	0.67	0.67	1.68%	8,504
Mar 27, 2026	0.63	0.68	0.63	0.66	0.66	0.77%	20,789
Mar 26, 2026	0.65	0.65	0.64	0.65	0.65	0.02%	24,817
Mar 25, 2026	0.67	0.68	0.62	0.65	0.65	2.35%	9,982
Mar 24, 2026	0.69	0.69	0.64	0.64	0.64	-7.84%	78,946
Mar 23, 2026	0.64	0.69	0.63	0.69	0.69	12.77%	48,414
Mar 20, 2026	0.61	0.64	0.61	0.61	0.61	-3.06%	6,797
Mar 19, 2026	0.64	0.65	0.62	0.63	0.63	-1.98%	12,747
Mar 18, 2026	0.64	0.67	0.64	0.64	0.64	0.16%	41,401
Mar 17, 2026	0.66	0.67	0.64	0.64	0.64	-0.76%	32,658
Mar 16, 2026	0.65	0.66	0.64	0.65	0.65	-0.46%	25,756
Mar 13, 2026	0.66	0.66	0.65	0.65	0.65	1.39%	1,323
Mar 12, 2026	0.68	0.68	0.64	0.64	0.64	-3.19%	15,176
Mar 11, 2026	0.66	0.68	0.63	0.66	0.66	-2.63%	28,387
Mar 10, 2026	0.66	0.69	0.64	0.68	0.68	5.59%	7,040
Mar 9, 2026	0.66	0.66	0.64	0.64	0.64	-0.92%	2,353
Mar 6, 2026	0.64	0.65	0.63	0.65	0.65	2.30%	3,893
Mar 5, 2026	0.66	0.68	0.64	0.64	0.64	-1.47%	15,158
Mar 4, 2026	0.64	0.64	0.63	0.64	0.64	-0.02%	16,599
Mar 3, 2026	0.63	0.65	0.58	0.65	0.65	8.26%	31,552
Mar 2, 2026	0.59	0.63	0.59	0.60	0.60	-3.90%	41,080
Feb 27, 2026	0.58	0.63	0.58	0.62	0.62	0.02%	15,908
Feb 26, 2026	0.61	0.63	0.59	0.62	0.62	-0.55%	10,968
Feb 25, 2026	0.62	0.63	0.59	0.62	0.62	-0.69%	12,782
Feb 24, 2026	0.60	0.63	0.58	0.63	0.63	4.25%	37,165
Feb 23, 2026	0.60	0.60	0.58	0.60	0.60	-0.17%	4,665
Feb 20, 2026	0.58	0.62	0.57	0.60	0.60	0.50%	23,566
Feb 19, 2026	0.56	0.61	0.56	0.60	0.60	-0.66%	13,775
Feb 18, 2026	0.58	0.62	0.58	0.60	0.60	1.92%	8,153
Feb 17, 2026	0.61	0.65	0.57	0.59	0.59	-5.21%	55,657
Feb 13, 2026	0.60	0.64	0.60	0.63	0.63	-0.76%	52,603
Feb 12, 2026	0.63	0.64	0.60	0.63	0.63	-1.61%	37,330
Feb 11, 2026	0.65	0.65	0.60	0.64	0.64	3.78%	69,837
Feb 10, 2026	0.61	0.65	0.60	0.62	0.62	-0.08%	20,473
Feb 9, 2026	0.60	0.63	0.58	0.62	0.62	12.07%	20,938
Feb 6, 2026	0.58	0.58	0.54	0.55	0.55	-8.01%	43,455
Feb 5, 2026	0.61	0.63	0.58	0.60	0.60	-3.18%	26,786
Feb 4, 2026	0.65	0.67	0.61	0.62	0.62	-6.82%	124,089
Feb 3, 2026	0.67	0.67	0.65	0.66	0.66	0.76%	27,454
Feb 2, 2026	0.66	0.67	0.65	0.66	0.66	-1.49%	20,903
Jan 30, 2026	0.65	0.67	0.64	0.67	0.67	1.09%	56,930
Jan 29, 2026	0.65	0.68	0.63	0.66	0.66	-2.37%	169,380
Jan 28, 2026	0.65	0.69	0.65	0.68	0.68	2.71%	47,139
Jan 27, 2026	0.69	0.69	0.65	0.66	0.66	-2.94%	34,828
Jan 26, 2026	0.65	0.69	0.65	0.68	0.68	4.62%	59,017