MediaCo Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.66	0.67	0.66	0.66	-	-1.35%	13,342
Jan 30, 2026	0.65	0.67	0.64	0.67	0.67	1.09%	53,830
Jan 29, 2026	0.65	0.68	0.63	0.66	0.66	-2.37%	163,854
Jan 28, 2026	0.65	0.69	0.65	0.68	0.68	2.71%	47,120
Jan 27, 2026	0.69	0.69	0.65	0.66	0.66	-2.94%	32,776
Jan 26, 2026	0.65	0.69	0.65	0.68	0.68	4.62%	58,294
Jan 23, 2026	0.66	0.70	0.64	0.65	0.65	-	209,290
Jan 22, 2026	0.69	0.70	0.62	0.65	0.65	-6.93%	99,440
Jan 21, 2026	0.67	0.73	0.65	0.70	0.70	2.71%	377,550
Jan 20, 2026	0.65	0.76	0.63	0.68	0.68	7.09%	537,039
Jan 16, 2026	0.61	0.65	0.61	0.64	0.64	1.76%	44,925
Jan 15, 2026	0.60	0.64	0.60	0.62	0.62	5.10%	26,786
Jan 14, 2026	0.63	0.64	0.59	0.59	0.59	-5.99%	57,079
Jan 13, 2026	0.63	0.65	0.61	0.63	0.63	0.40%	18,259
Jan 12, 2026	0.62	0.64	0.61	0.63	0.63	1.66%	30,200
Jan 9, 2026	0.62	0.62	0.60	0.62	0.62	3.34%	14,831
Jan 8, 2026	0.62	0.62	0.57	0.60	0.60	-0.22%	30,562
Jan 7, 2026	0.65	0.66	0.60	0.60	0.60	-6.35%	55,417
Jan 6, 2026	0.68	0.68	0.64	0.64	0.64	0.13%	31,368
Jan 5, 2026	0.60	0.76	0.60	0.64	0.64	9.84%	216,153
Jan 2, 2026	0.60	0.60	0.58	0.58	0.58	0.45%	4,020
Dec 31, 2025	0.59	0.59	0.57	0.58	0.58	-2.16%	16,601
Dec 30, 2025	0.60	0.61	0.59	0.59	0.59	-1.18%	21,243
Dec 29, 2025	0.65	0.65	0.59	0.60	0.60	-8.91%	16,766
Dec 26, 2025	0.63	0.67	0.63	0.66	0.66	6.24%	35,110
Dec 24, 2025	0.61	0.62	0.61	0.62	0.62	-0.48%	3,925
Dec 23, 2025	0.64	0.64	0.60	0.62	0.62	-1.58%	14,214
Dec 22, 2025	0.63	0.65	0.62	0.63	0.63	-0.72%	12,582
Dec 19, 2025	0.65	0.67	0.64	0.64	0.64	-5.37%	32,729
Dec 18, 2025	0.69	0.71	0.65	0.67	0.67	-2.86%	179,583
Dec 17, 2025	0.70	0.70	0.66	0.69	0.69	5.86%	119,809
Dec 16, 2025	0.74	0.75	0.66	0.66	0.66	-9.67%	25,438
Dec 15, 2025	0.81	0.81	0.73	0.73	0.73	-7.03%	39,550
Dec 12, 2025	0.78	0.79	0.77	0.78	0.78	2.62%	23,514
Dec 11, 2025	0.79	0.80	0.76	0.76	0.76	-5.73%	14,794
Dec 10, 2025	0.85	0.87	0.73	0.81	0.81	-4.13%	19,450
Dec 9, 2025	0.89	0.89	0.84	0.84	0.84	-5.15%	17,089
Dec 8, 2025	0.90	0.90	0.89	0.89	0.89	-1.48%	5,786
Dec 5, 2025	0.90	0.92	0.90	0.90	0.90	-	18,347
Dec 4, 2025	0.93	0.94	0.87	0.90	0.90	5.08%	5,893
Dec 3, 2025	0.92	0.96	0.86	0.86	0.86	-11.70%	40,688
Dec 2, 2025	0.95	0.97	0.94	0.97	0.97	-0.51%	16,866
Dec 1, 2025	0.93	1.00	0.92	0.98	0.98	5.98%	73,195
Nov 28, 2025	0.97	0.97	0.92	0.92	0.92	-2.65%	7,014
Nov 26, 2025	0.97	0.97	0.95	0.95	0.95	0.44%	10,875
Nov 25, 2025	0.95	0.95	0.94	0.94	0.94	-0.96%	4,490
Nov 24, 2025	0.95	0.97	0.93	0.95	0.95	-2.01%	40,718
Nov 21, 2025	0.95	0.98	0.94	0.97	0.97	1.65%	62,812
Nov 20, 2025	0.96	0.98	0.92	0.95	0.95	0.45%	13,600
Nov 19, 2025	0.97	0.98	0.95	0.95	0.95	-1.87%	35,175