MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.100
+0.020 (1.85%)
At close: Jun 6, 2025, 4:00 PM
1.130
+0.030 (2.73%)
After-hours: Jun 6, 2025, 4:04 PM EDT
MediaCo Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | 4.63% | 18,391 |
| Jun 5, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -0.92% | 11,736 |
| Jun 4, 2025 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -4.39% | 6,059 |
| Jun 3, 2025 | 1.09 | 1.20 | 1.09 | 1.14 | 1.14 | 3.54% | 19,442 |
| Jun 2, 2025 | 1.28 | 1.28 | 1.10 | 1.10 | 1.10 | -11.21% | 70,324 |
| May 30, 2025 | 1.15 | 1.30 | 1.12 | 1.24 | 1.24 | 9.73% | 107,216 |
| May 29, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | 5.61% | 33,270 |
| May 28, 2025 | 1.07 | 1.19 | 1.06 | 1.07 | 1.07 | 2.88% | 37,008 |
| May 27, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.06% | 22,789 |
| May 23, 2025 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 6.49% | 23,756 |
| May 22, 2025 | 0.96 | 1.04 | 0.95 | 0.96 | 0.96 | -3.34% | 14,789 |
| May 21, 2025 | 0.99 | 1.07 | 0.99 | 0.99 | 0.99 | -7.13% | 13,582 |
| May 20, 2025 | 1.06 | 1.08 | 1.00 | 1.07 | 1.07 | 4.20% | 11,320 |
| May 19, 2025 | 0.91 | 1.02 | 0.90 | 1.02 | 1.02 | 8.58% | 49,946 |
| May 16, 2025 | 0.91 | 0.99 | 0.90 | 0.94 | 0.94 | 3.09% | 65,899 |
| May 15, 2025 | 0.93 | 0.98 | 0.88 | 0.91 | 0.91 | -0.65% | 61,242 |
| May 14, 2025 | 0.90 | 0.92 | 0.86 | 0.92 | 0.92 | 3.55% | 47,268 |
| May 13, 2025 | 0.87 | 0.92 | 0.85 | 0.89 | 0.89 | 1.25% | 15,086 |
| May 12, 2025 | 0.92 | 1.00 | 0.87 | 0.88 | 0.88 | -5.01% | 44,225 |
| May 9, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | 0.41% | 14,636 |
| May 8, 2025 | 0.94 | 0.95 | 0.86 | 0.92 | 0.92 | -1.81% | 31,889 |
| May 7, 2025 | 0.81 | 1.00 | 0.80 | 0.94 | 0.94 | 18.14% | 111,362 |
| May 6, 2025 | 0.90 | 0.90 | 0.79 | 0.79 | 0.79 | -10.69% | 21,825 |
| May 5, 2025 | 0.94 | 1.03 | 0.89 | 0.89 | 0.89 | -8.51% | 54,039 |
| May 2, 2025 | 1.05 | 1.05 | 0.93 | 0.97 | 0.97 | -5.77% | 99,912 |
| May 1, 2025 | 1.04 | 1.10 | 1.01 | 1.03 | 1.03 | -1.90% | 34,207 |
| Apr 30, 2025 | 1.06 | 1.12 | 1.01 | 1.05 | 1.05 | -3.67% | 27,066 |
| Apr 29, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 16,443 |
| Apr 28, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 10,956 |
| Apr 25, 2025 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 19,376 |
| Apr 24, 2025 | 1.15 | 1.18 | 1.10 | 1.11 | 1.11 | -1.77% | 17,452 |
| Apr 23, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 25,825 |
| Apr 22, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 42,925 |
| Apr 21, 2025 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | -3.00% | 16,820 |
| Apr 17, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | 4.95% | 58,630 |
| Apr 16, 2025 | 1.17 | 1.17 | 1.09 | 1.11 | 1.11 | -5.13% | 33,960 |
| Apr 15, 2025 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | 0.43% | 12,746 |
| Apr 14, 2025 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 0.43% | 10,005 |
| Apr 11, 2025 | 1.04 | 1.17 | 1.01 | 1.16 | 1.16 | 15.77% | 47,214 |
| Apr 10, 2025 | 1.09 | 1.10 | 1.00 | 1.00 | 1.00 | -8.07% | 18,493 |
| Apr 9, 2025 | 1.10 | 1.16 | 1.04 | 1.09 | 1.09 | -4.39% | 43,906 |
| Apr 8, 2025 | 1.13 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 36,601 |
| Apr 7, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -5.88% | 15,616 |
| Apr 4, 2025 | 1.15 | 1.23 | 1.12 | 1.19 | 1.19 | -1.65% | 13,446 |
| Apr 3, 2025 | 1.19 | 1.22 | 1.08 | 1.21 | 1.21 | -1.63% | 29,524 |
| Apr 2, 2025 | 1.24 | 1.27 | 1.16 | 1.23 | 1.23 | 0.82% | 63,616 |
| Apr 1, 2025 | 1.15 | 1.28 | 1.11 | 1.22 | 1.22 | 7.02% | 151,286 |
| Mar 31, 2025 | 1.14 | 1.17 | 1.07 | 1.14 | 1.14 | 2.70% | 19,376 |
| 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 |