Skip to main content
MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.155
+0.025 (2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

MediaCo Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.141.181.141.161.162.21%12,363
Feb 20, 20251.151.181.121.131.13-3.42%28,713
Feb 19, 20251.151.191.151.171.17-21,810
Feb 18, 20251.161.191.151.171.171.30%7,146
Feb 14, 20251.171.201.131.161.16-2.12%10,618
Feb 13, 20251.161.181.121.181.184.42%7,479
Feb 12, 20251.131.181.121.131.130.89%8,171
Feb 11, 20251.131.191.121.121.12-2.61%18,609
Feb 10, 20251.201.201.121.151.15-2.54%31,547
Feb 7, 20251.181.181.121.181.18-5,058
Feb 6, 20251.111.201.111.181.180.85%15,196
Feb 5, 20251.181.181.111.171.17-10,410
Feb 4, 20251.141.191.111.171.173.27%100,839
Feb 3, 20251.041.221.041.131.133.94%83,086
Jan 31, 20251.061.101.061.091.091.87%33,976
Jan 30, 20251.131.131.061.071.07-2.73%81,264
Jan 29, 20251.141.161.091.101.10-8,383
Jan 28, 20251.121.141.081.101.10-2.65%15,301
Jan 27, 20251.201.211.121.131.13-5.83%51,807
Jan 24, 20251.111.221.111.201.207.14%85,236
Jan 23, 20251.061.131.051.121.125.66%51,022
Jan 22, 20251.081.111.041.061.06-1.85%22,566
Jan 21, 20251.111.131.031.081.08-105,477
Jan 17, 20251.111.151.071.081.080.93%63,758
Jan 16, 20251.091.101.051.071.07-3.25%16,253
Jan 15, 20251.031.161.001.111.117.38%109,237
Jan 14, 20251.081.111.021.031.03-5.50%46,128
Jan 13, 20251.081.111.031.091.09-1.80%33,835
Jan 10, 20251.081.161.061.111.11-57,359
Jan 8, 20251.131.171.041.111.11-9.02%177,125
Jan 7, 20250.981.250.921.221.224.10%5,103,701
Jan 6, 20251.171.231.111.171.172.45%131,662
Jan 3, 20251.191.221.121.141.14-3.05%57,462
Jan 2, 20251.131.251.111.181.183.51%52,779
Dec 31, 20241.211.211.101.141.142.15%50,068
Dec 30, 20241.181.221.111.121.12-8.15%88,101
Dec 27, 20241.151.221.151.221.221.25%15,290
Dec 26, 20241.131.231.131.201.202.13%56,457
Dec 24, 20241.111.201.101.181.183.07%19,465
Dec 23, 20241.251.251.081.141.14-0.87%55,076
Dec 20, 20241.131.201.111.151.151.77%33,109
Dec 19, 20241.171.181.111.131.13-1.74%32,835
Dec 18, 20241.241.241.151.151.15-6.50%47,960
Dec 17, 20241.291.291.231.231.23-17,111
Dec 16, 20241.281.301.101.231.23-1.60%93,606
Dec 13, 20241.291.321.241.251.25-6.72%35,989
Dec 12, 20241.301.351.301.341.343.88%8,345
Dec 11, 20241.331.341.291.291.290.78%19,350
Dec 10, 20241.351.351.251.281.28-2.29%36,942
Dec 9, 20241.271.371.271.311.313.15%53,893
Dec 6, 20241.281.321.251.271.27-0.78%18,448
Dec 5, 20241.321.371.231.281.28-1.54%91,925
Dec 4, 20241.281.351.241.301.301.56%22,223
Dec 3, 20241.281.311.251.281.28-0.78%42,376
Dec 2, 20241.371.371.271.291.29-149,537
Nov 29, 20241.441.471.201.291.29-3.73%112,290
Nov 27, 20241.521.591.331.341.34-17.79%152,761
Nov 26, 20241.381.901.241.631.6323.95%1,099,757
Nov 25, 20241.281.351.281.321.32-0.38%21,444
Nov 22, 20241.301.361.251.321.323.94%21,424
Nov 21, 20241.201.281.161.271.274.53%28,408
Nov 20, 20241.221.331.171.221.22-3.57%19,309
Nov 19, 20241.191.261.161.261.262.44%53,827
Nov 18, 20241.121.231.111.231.2313.89%26,787
Nov 15, 20241.131.201.071.081.08-6.09%55,089
Nov 14, 20241.101.161.101.151.152.68%15,626
Nov 13, 20241.121.201.101.121.12-1.75%13,546
Nov 12, 20241.251.251.121.141.14-5.00%105,388
Nov 11, 20241.341.341.111.201.20-5.51%158,668
Nov 8, 20241.281.281.191.271.27-3.79%32,016
Nov 7, 20241.251.361.251.321.324.76%41,157
Nov 6, 20241.381.381.251.261.263.28%31,121
Nov 5, 20241.251.271.201.221.22-2.40%29,621
Nov 4, 20241.251.281.141.251.253.31%86,299
Nov 1, 20241.241.291.191.211.21-0.82%43,611
Oct 31, 20241.251.261.221.221.22-2.40%18,746
Oct 30, 20241.221.311.221.251.250.81%36,832
Oct 29, 20241.241.301.221.241.24-2.36%18,380
Oct 28, 20241.261.391.261.271.27-1.55%61,437
Oct 25, 20241.421.441.271.291.29-0.77%55,090
Oct 24, 20241.641.651.291.301.30-23.53%110,622
Oct 23, 20241.621.871.441.701.70-1.16%124,017
Oct 22, 20241.711.951.711.721.72-4.97%60,896
Oct 21, 20241.941.941.611.811.81-2.69%49,907
Oct 18, 20241.862.001.781.861.86-4.12%46,167
Oct 17, 20242.192.221.721.941.94-2.51%193,881
Oct 16, 20241.272.281.271.991.9959.20%826,864
Oct 15, 20241.201.271.151.251.257.76%24,620
Oct 14, 20241.111.201.111.161.16-27,368
Oct 11, 20241.181.181.111.161.164.50%37,393
Oct 10, 20241.171.241.111.111.11-1.77%18,813
Oct 9, 20241.151.231.101.131.131.80%29,833
Oct 8, 20241.171.181.111.111.110.91%35,014
Oct 7, 20241.211.301.061.101.10-5.17%64,310
Oct 4, 20241.261.281.161.161.16-3.33%48,395
Oct 3, 20241.191.251.181.201.20-0.83%17,061
Oct 2, 20241.241.351.161.211.210.83%52,348
Oct 1, 20241.281.391.191.201.20-6.25%32,455
Sep 30, 20241.391.511.281.281.28-6.57%40,785
Sep 27, 20241.281.451.281.371.377.03%17,042