MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.320
+0.010 (0.76%)
At close: Aug 22, 2025, 4:00 PM
1.300
-0.020 (-1.52%)
After-hours: Aug 22, 2025, 7:43 PM EDT
MediaCo Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.31 | 1.39 | 1.30 | 1.32 | 1.32 | 0.76% | 24,306 |
| Aug 21, 2025 | 1.34 | 1.36 | 1.26 | 1.31 | 1.31 | -2.96% | 39,965 |
| Aug 20, 2025 | 1.35 | 1.36 | 1.27 | 1.35 | 1.35 | 1.50% | 22,049 |
| Aug 19, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 27,689 |
| Aug 18, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -0.46% | 14,189 |
| Aug 15, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -3.26% | 20,995 |
| Aug 14, 2025 | 1.32 | 1.40 | 1.29 | 1.35 | 1.35 | 2.27% | 75,462 |
| Aug 13, 2025 | 1.35 | 1.43 | 1.25 | 1.32 | 1.32 | -4.35% | 117,900 |
| Aug 12, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | 2.22% | 161,347 |
| Aug 11, 2025 | 1.36 | 1.40 | 1.32 | 1.35 | 1.35 | 0.75% | 49,306 |
| Aug 8, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | 0.75% | 26,399 |
| Aug 7, 2025 | 1.32 | 1.38 | 1.25 | 1.33 | 1.33 | -0.75% | 101,962 |
| Aug 6, 2025 | 1.29 | 1.35 | 1.27 | 1.34 | 1.34 | 1.82% | 15,142 |
| Aug 5, 2025 | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | 5.28% | 32,347 |
| Aug 4, 2025 | 1.24 | 1.30 | 1.19 | 1.25 | 1.25 | -0.79% | 137,673 |
| Aug 1, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 83,658 |
| Jul 31, 2025 | 1.29 | 1.35 | 1.25 | 1.26 | 1.26 | -3.82% | 123,595 |
| Jul 30, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -5.76% | 25,521 |
| Jul 29, 2025 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 6.92% | 56,599 |
| Jul 28, 2025 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | -2.26% | 151,218 |
| Jul 25, 2025 | 1.29 | 1.40 | 1.23 | 1.33 | 1.33 | 0.83% | 120,150 |
| Jul 24, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -1.05% | 23,407 |
| Jul 23, 2025 | 1.22 | 1.40 | 1.21 | 1.33 | 1.33 | 9.26% | 163,476 |
| Jul 22, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 17,258 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.19 | 1.23 | 1.23 | - | 82,397 |
| Jul 18, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 3.36% | 19,018 |
| Jul 17, 2025 | 1.22 | 1.28 | 1.19 | 1.19 | 1.19 | -4.03% | 80,516 |
| Jul 16, 2025 | 1.22 | 1.29 | 1.18 | 1.24 | 1.24 | -2.75% | 71,069 |
| Jul 15, 2025 | 1.24 | 1.29 | 1.18 | 1.28 | 1.28 | 2.16% | 48,429 |
| Jul 14, 2025 | 1.24 | 1.30 | 1.18 | 1.25 | 1.25 | 0.65% | 91,851 |
| Jul 11, 2025 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -5.34% | 101,279 |
| Jul 10, 2025 | 1.13 | 1.38 | 1.11 | 1.31 | 1.31 | 9.17% | 249,781 |
| Jul 9, 2025 | 1.23 | 1.28 | 1.17 | 1.20 | 1.20 | -6.25% | 193,777 |
| Jul 8, 2025 | 1.25 | 1.32 | 1.13 | 1.28 | 1.28 | -6.57% | 825,353 |
| Jul 7, 2025 | 1.26 | 1.46 | 1.17 | 1.37 | 1.37 | 24.55% | 11,978,492 |
| Jul 3, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.42% | 384,216 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | 1.70% | 6,779 |
| Jul 1, 2025 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | 2.75% | 14,159 |
| Jun 30, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -4.13% | 12,521 |
| Jun 27, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 6.26% | 9,307 |
| Jun 26, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 5,797 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -3.14% | 2,110 |
| Jun 24, 2025 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -6.30% | 6,132 |
| Jun 23, 2025 | 1.05 | 1.22 | 1.01 | 1.19 | 1.19 | 11.21% | 56,046 |
| Jun 20, 2025 | 1.16 | 1.18 | 1.06 | 1.07 | 1.07 | -8.55% | 46,606 |
| Jun 18, 2025 | 1.28 | 1.30 | 1.15 | 1.17 | 1.17 | -4.26% | 55,247 |
| Jun 17, 2025 | 1.25 | 1.31 | 1.17 | 1.22 | 1.22 | 0.16% | 62,255 |
| Jun 16, 2025 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | 1.67% | 21,114 |
| Jun 13, 2025 | 1.26 | 1.26 | 1.17 | 1.20 | 1.20 | -5.51% | 38,872 |
| Jun 12, 2025 | 1.26 | 1.32 | 1.25 | 1.27 | 1.27 | -1.55% | 20,274 |