MediaCo Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.58	0.62	0.57	0.60	0.60	0.50%	23,556
Feb 19, 2026	0.56	0.61	0.56	0.60	0.60	-0.66%	13,554
Feb 18, 2026	0.58	0.62	0.58	0.60	0.60	1.92%	7,456
Feb 17, 2026	0.61	0.65	0.57	0.59	0.59	-5.21%	54,889
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%	19,713
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%	43,454
Feb 5, 2026	0.61	0.63	0.58	0.60	0.60	-3.18%	25,486
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
Jan 23, 2026	0.66	0.70	0.64	0.65	0.65	-	209,417
Jan 22, 2026	0.69	0.70	0.62	0.65	0.65	-6.93%	99,648
Jan 21, 2026	0.67	0.73	0.65	0.70	0.70	2.71%	384,889
Jan 20, 2026	0.65	0.76	0.63	0.68	0.68	7.09%	1,377,840
Jan 16, 2026	0.61	0.65	0.61	0.64	0.64	1.76%	45,616
Jan 15, 2026	0.60	0.64	0.60	0.62	0.62	5.10%	36,955
Jan 14, 2026	0.63	0.64	0.59	0.59	0.59	-5.99%	57,380
Jan 13, 2026	0.63	0.65	0.61	0.63	0.63	0.40%	18,517
Jan 12, 2026	0.62	0.64	0.61	0.63	0.63	1.66%	30,321
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%	31,562
Jan 7, 2026	0.65	0.66	0.60	0.60	0.60	-6.35%	55,949
Jan 6, 2026	0.68	0.68	0.64	0.64	0.64	0.13%	32,367
Jan 5, 2026	0.60	0.76	0.60	0.64	0.64	9.84%	216,914
Jan 2, 2026	0.60	0.60	0.58	0.58	0.58	0.45%	4,023
Dec 31, 2025	0.59	0.59	0.57	0.58	0.58	-2.16%	18,102
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%	17,478
Dec 26, 2025	0.63	0.67	0.63	0.66	0.66	6.24%	35,114
Dec 24, 2025	0.61	0.62	0.61	0.62	0.62	-0.48%	4,400
Dec 23, 2025	0.64	0.64	0.60	0.62	0.62	-1.58%	21,244
Dec 22, 2025	0.63	0.65	0.62	0.63	0.63	-0.72%	14,651
Dec 19, 2025	0.65	0.67	0.64	0.64	0.64	-5.37%	35,819
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