MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.110
-0.050 (-4.27%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MediaCo Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.17 | 1.18 | 1.09 | 1.11 | 1.11 | -4.31% | 10,281 |
| Mar 27, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | -0.85% | 4,160 |
| Mar 26, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 7,793 |
| Mar 25, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 2.59% | 3,582 |
| Mar 24, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -4.19% | 2,204 |
| Mar 21, 2025 | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 5,366 |
| Mar 20, 2025 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 8,095 |
| Mar 19, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 1,641 |
| Mar 18, 2025 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -1.74% | 11,652 |
| Mar 17, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 5,727 |
| Mar 14, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 11,101 |
| Mar 13, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 7,305 |
| Mar 12, 2025 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | 0.92% | 7,336 |
| Mar 11, 2025 | 1.10 | 1.14 | 1.07 | 1.09 | 1.09 | 1.87% | 12,140 |
| Mar 10, 2025 | 1.15 | 1.15 | 1.00 | 1.07 | 1.07 | -10.08% | 13,954 |
| Mar 7, 2025 | 1.12 | 1.20 | 1.10 | 1.19 | 1.19 | 4.39% | 5,532 |
| Mar 6, 2025 | 1.13 | 1.23 | 1.13 | 1.14 | 1.14 | -1.72% | 6,382 |
| Mar 5, 2025 | 1.17 | 1.23 | 1.14 | 1.16 | 1.16 | -2.44% | 28,354 |
| Mar 4, 2025 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 3.39% | 27,731 |
| Mar 3, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 16,750 |
| Feb 28, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 4,822 |
| Feb 27, 2025 | 1.15 | 1.19 | 1.12 | 1.16 | 1.16 | 3.57% | 15,314 |
| Feb 26, 2025 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 3.70% | 58,805 |
| Feb 25, 2025 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -2.70% | 14,359 |
| Feb 24, 2025 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -3.90% | 13,569 |
| Feb 21, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 2.21% | 12,363 |
| Feb 20, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 28,713 |
| Feb 19, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | - | 21,810 |
| Feb 18, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 1.30% | 7,146 |
| Feb 14, 2025 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -2.12% | 10,618 |
| Feb 13, 2025 | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | 4.42% | 7,479 |
| Feb 12, 2025 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | 0.89% | 8,171 |
| Feb 11, 2025 | 1.13 | 1.19 | 1.12 | 1.12 | 1.12 | -2.61% | 18,609 |
| Feb 10, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -2.54% | 31,547 |
| Feb 7, 2025 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | - | 5,058 |
| Feb 6, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 0.85% | 15,196 |
| Feb 5, 2025 | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | - | 10,410 |
| Feb 4, 2025 | 1.14 | 1.19 | 1.11 | 1.17 | 1.17 | 3.27% | 100,839 |
| Feb 3, 2025 | 1.04 | 1.22 | 1.04 | 1.13 | 1.13 | 3.94% | 83,086 |
| Jan 31, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 33,976 |
| Jan 30, 2025 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 81,264 |
| Jan 29, 2025 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | - | 8,383 |
| Jan 28, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 15,301 |
| Jan 27, 2025 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -5.83% | 51,807 |
| Jan 24, 2025 | 1.11 | 1.22 | 1.11 | 1.20 | 1.20 | 7.14% | 85,236 |
| Jan 23, 2025 | 1.06 | 1.13 | 1.05 | 1.12 | 1.12 | 5.66% | 51,022 |
| Jan 22, 2025 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 22,566 |
| Jan 21, 2025 | 1.11 | 1.13 | 1.03 | 1.08 | 1.08 | - | 105,477 |
| Jan 17, 2025 | 1.11 | 1.15 | 1.07 | 1.08 | 1.08 | 0.93% | 63,758 |
| Jan 16, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -3.25% | 16,253 |