MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.260
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM
1.240
-0.020 (-1.59%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.261.291.241.261.26-83,658
Jul 31, 20251.291.351.251.261.26-3.82%123,595
Jul 30, 20251.351.381.311.311.31-5.76%25,521
Jul 29, 20251.301.391.281.391.396.92%56,599
Jul 28, 20251.301.351.261.301.30-2.26%151,218
Jul 25, 20251.291.401.231.331.330.83%120,150
Jul 24, 20251.331.341.291.321.32-1.05%23,407
Jul 23, 20251.221.401.211.331.339.26%163,476
Jul 22, 20251.231.251.221.221.22-0.81%17,258
Jul 21, 20251.271.301.191.231.23-82,397
Jul 18, 20251.201.261.201.231.233.36%19,018
Jul 17, 20251.221.281.191.191.19-4.03%80,516
Jul 16, 20251.221.291.181.241.24-2.75%71,069
Jul 15, 20251.241.291.181.281.282.16%48,429
Jul 14, 20251.241.301.181.251.250.65%91,851
Jul 11, 20251.351.351.241.241.24-5.34%101,279
Jul 10, 20251.131.381.111.311.319.17%249,781
Jul 9, 20251.231.281.171.201.20-6.25%193,777
Jul 8, 20251.251.321.131.281.28-6.57%825,353
Jul 7, 20251.261.461.171.371.3724.55%11,978,492
Jul 3, 20251.141.141.101.101.10-3.42%384,216
Jul 2, 20251.151.151.081.141.141.70%6,779
Jul 1, 20251.111.151.081.121.122.75%14,159
Jun 30, 20251.131.131.081.091.09-4.13%12,521
Jun 27, 20251.061.141.061.141.146.26%9,307
Jun 26, 20251.061.111.061.071.07-0.93%5,797
Jun 25, 20251.141.141.071.081.08-3.14%2,110
Jun 24, 20251.181.181.111.121.12-6.30%6,132
Jun 23, 20251.051.221.011.191.1911.21%56,046
Jun 20, 20251.161.181.061.071.07-8.55%46,606
Jun 18, 20251.281.301.151.171.17-4.26%55,247
Jun 17, 20251.251.311.171.221.220.16%62,255
Jun 16, 20251.191.261.191.221.221.67%21,114
Jun 13, 20251.261.261.171.201.20-5.51%38,872
Jun 12, 20251.261.321.251.271.27-1.55%20,274
Jun 11, 20251.301.361.171.291.29-193,806
Jun 10, 20251.011.601.011.291.2925.24%1,068,128
Jun 9, 20251.161.170.961.031.03-8.85%26,249
Jun 6, 20251.071.131.051.131.134.63%18,391
Jun 5, 20251.141.141.081.081.08-0.92%11,736
Jun 4, 20251.151.171.091.091.09-4.39%6,059
Jun 3, 20251.091.201.091.141.143.54%19,442
Jun 2, 20251.281.281.101.101.10-11.21%70,324
May 30, 20251.151.301.121.241.249.73%107,216
May 29, 20251.141.151.111.131.135.61%33,270
May 28, 20251.071.191.061.071.072.88%37,008
May 27, 20251.021.051.011.041.042.06%22,789
May 23, 20250.991.020.961.021.026.49%23,756
May 22, 20250.961.040.950.960.96-3.34%14,789
May 21, 20250.991.070.990.990.99-7.13%13,582