MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
0.9582
-0.0171 (-1.75%)
At close: Nov 5, 2025, 4:00 PM EST
0.9663
+0.0081 (0.85%)
After-hours: Nov 5, 2025, 4:10 PM EST
MediaCo Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.57% | 8,255 |
| Nov 4, 2025 | 1.03 | 1.04 | 0.95 | 0.98 | 0.98 | -7.11% | 48,293 |
| Nov 3, 2025 | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | -2.78% | 34,769 |
| Oct 31, 2025 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -4.42% | 35,215 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | 1.80% | 34,021 |
| Oct 29, 2025 | 1.20 | 1.22 | 1.11 | 1.11 | 1.11 | -6.72% | 80,750 |
| Oct 28, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 49,475 |
| Oct 27, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 18,288 |
| Oct 24, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 6,887 |
| Oct 23, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 2,664 |
| Oct 22, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 26,865 |
| Oct 21, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 24,196 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 6,214 |
| Oct 17, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 71,147 |
| Oct 16, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 51,916 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -1.82% | 34,540 |
| Oct 14, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 10,296 |
| Oct 13, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 0.89% | 9,724 |
| Oct 10, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -2.97% | 78,275 |
| Oct 9, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.07% | 19,764 |
| Oct 8, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 0.32% | 12,853 |
| Oct 7, 2025 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 43,644 |
| Oct 6, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 11,705 |
| Oct 3, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 28,093 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 20,673 |
| Oct 1, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 18,967 |
| Sep 30, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 1.20% | 4,303 |
| Sep 29, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.46% | 33,361 |
| Sep 26, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 2.36% | 20,190 |
| Sep 25, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 41,601 |
| Sep 24, 2025 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 0.77% | 36,854 |
| Sep 23, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 21,890 |
| Sep 22, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | 2.33% | 74,294 |
| Sep 19, 2025 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 97,716 |
| Sep 18, 2025 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 25,064 |
| Sep 17, 2025 | 1.35 | 1.43 | 1.33 | 1.34 | 1.34 | -0.74% | 72,782 |
| Sep 16, 2025 | 1.23 | 1.41 | 1.12 | 1.35 | 1.35 | -4.93% | 2,093,951 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 17,736 |
| Sep 12, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | -0.70% | 17,358 |
| Sep 11, 2025 | 1.37 | 1.49 | 1.37 | 1.43 | 1.43 | - | 23,685 |
| Sep 10, 2025 | 1.39 | 1.50 | 1.38 | 1.43 | 1.43 | - | 20,856 |
| Sep 9, 2025 | 1.48 | 1.48 | 1.37 | 1.43 | 1.43 | -4.67% | 52,196 |
| Sep 8, 2025 | 1.34 | 1.50 | 1.33 | 1.50 | 1.50 | 11.11% | 155,239 |
| Sep 5, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 9,385 |
| Sep 4, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 26,716 |
| Sep 3, 2025 | 1.31 | 1.37 | 1.29 | 1.34 | 1.34 | -0.74% | 7,725 |
| Sep 2, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 0.07% | 6,771 |
| Aug 29, 2025 | 1.30 | 1.35 | 1.26 | 1.35 | 1.35 | 2.20% | 16,939 |
| Aug 28, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 4,196 |
| Aug 27, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 12,461 |