MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.150
+0.020 (1.77%)
At close: Dec 20, 2024, 4:00 PM
1.110
-0.040 (-3.48%)
After-hours: Dec 20, 2024, 4:08 PM EST
MediaCo Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.13 | 1.20 | 1.11 | 1.15 | 1.15 | 1.77% | 33,109 |
| Dec 19, 2024 | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 32,835 |
| Dec 18, 2024 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -6.50% | 47,960 |
| Dec 17, 2024 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | - | 17,111 |
| Dec 16, 2024 | 1.28 | 1.30 | 1.10 | 1.23 | 1.23 | -1.60% | 93,606 |
| Dec 13, 2024 | 1.29 | 1.32 | 1.24 | 1.25 | 1.25 | -6.72% | 35,989 |
| Dec 12, 2024 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.88% | 8,345 |
| Dec 11, 2024 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | 0.78% | 19,350 |
| Dec 10, 2024 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -2.29% | 36,942 |
| Dec 9, 2024 | 1.27 | 1.37 | 1.27 | 1.31 | 1.31 | 3.15% | 53,893 |
| Dec 6, 2024 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | -0.78% | 18,448 |
| Dec 5, 2024 | 1.32 | 1.37 | 1.23 | 1.28 | 1.28 | -1.54% | 91,925 |
| Dec 4, 2024 | 1.28 | 1.35 | 1.24 | 1.30 | 1.30 | 1.56% | 22,223 |
| Dec 3, 2024 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 42,376 |
| Dec 2, 2024 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | - | 149,537 |
| Nov 29, 2024 | 1.44 | 1.47 | 1.20 | 1.29 | 1.29 | -3.73% | 112,290 |
| Nov 27, 2024 | 1.52 | 1.59 | 1.33 | 1.34 | 1.34 | -17.79% | 152,761 |
| Nov 26, 2024 | 1.38 | 1.90 | 1.24 | 1.63 | 1.63 | 23.95% | 1,099,757 |
| Nov 25, 2024 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | -0.38% | 21,444 |
| Nov 22, 2024 | 1.30 | 1.36 | 1.25 | 1.32 | 1.32 | 3.94% | 21,424 |
| Nov 21, 2024 | 1.20 | 1.28 | 1.16 | 1.27 | 1.27 | 4.53% | 28,408 |
| Nov 20, 2024 | 1.22 | 1.33 | 1.17 | 1.22 | 1.22 | -3.57% | 19,309 |
| Nov 19, 2024 | 1.19 | 1.26 | 1.16 | 1.26 | 1.26 | 2.44% | 53,827 |
| Nov 18, 2024 | 1.12 | 1.23 | 1.11 | 1.23 | 1.23 | 13.89% | 26,787 |
| Nov 15, 2024 | 1.13 | 1.20 | 1.07 | 1.08 | 1.08 | -6.09% | 55,089 |
| Nov 14, 2024 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 15,626 |
| Nov 13, 2024 | 1.12 | 1.20 | 1.10 | 1.12 | 1.12 | -1.75% | 13,546 |
| Nov 12, 2024 | 1.25 | 1.25 | 1.12 | 1.14 | 1.14 | -5.00% | 105,388 |
| Nov 11, 2024 | 1.34 | 1.34 | 1.11 | 1.20 | 1.20 | -5.51% | 158,668 |
| Nov 8, 2024 | 1.28 | 1.28 | 1.19 | 1.27 | 1.27 | -3.79% | 32,016 |
| Nov 7, 2024 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | 4.76% | 41,157 |
| Nov 6, 2024 | 1.38 | 1.38 | 1.25 | 1.26 | 1.26 | 3.28% | 31,121 |
| Nov 5, 2024 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 29,621 |
| Nov 4, 2024 | 1.25 | 1.28 | 1.14 | 1.25 | 1.25 | 3.31% | 86,299 |
| Nov 1, 2024 | 1.24 | 1.29 | 1.19 | 1.21 | 1.21 | -0.82% | 43,611 |
| Oct 31, 2024 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 18,746 |
| Oct 30, 2024 | 1.22 | 1.31 | 1.22 | 1.25 | 1.25 | 0.81% | 36,832 |
| Oct 29, 2024 | 1.24 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 18,380 |
| Oct 28, 2024 | 1.26 | 1.39 | 1.26 | 1.27 | 1.27 | -1.55% | 61,437 |
| Oct 25, 2024 | 1.42 | 1.44 | 1.27 | 1.29 | 1.29 | -0.77% | 55,090 |
| Oct 24, 2024 | 1.64 | 1.65 | 1.29 | 1.30 | 1.30 | -23.53% | 110,622 |
| Oct 23, 2024 | 1.62 | 1.87 | 1.44 | 1.70 | 1.70 | -1.16% | 124,017 |
| Oct 22, 2024 | 1.71 | 1.95 | 1.71 | 1.72 | 1.72 | -4.97% | 60,896 |
| Oct 21, 2024 | 1.94 | 1.94 | 1.61 | 1.81 | 1.81 | -2.69% | 49,907 |
| Oct 18, 2024 | 1.86 | 2.00 | 1.78 | 1.86 | 1.86 | -4.12% | 46,167 |
| Oct 17, 2024 | 2.19 | 2.22 | 1.72 | 1.94 | 1.94 | -2.51% | 193,881 |
| Oct 16, 2024 | 1.27 | 2.28 | 1.27 | 1.99 | 1.99 | 59.20% | 826,864 |
| Oct 15, 2024 | 1.20 | 1.27 | 1.15 | 1.25 | 1.25 | 7.76% | 24,620 |
| Oct 14, 2024 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | - | 27,368 |
| Oct 11, 2024 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | 4.50% | 37,393 |
| Oct 10, 2024 | 1.17 | 1.24 | 1.11 | 1.11 | 1.11 | -1.77% | 18,813 |
| Oct 9, 2024 | 1.15 | 1.23 | 1.10 | 1.13 | 1.13 | 1.80% | 29,833 |
| Oct 8, 2024 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | 0.91% | 35,014 |
| Oct 7, 2024 | 1.21 | 1.30 | 1.06 | 1.10 | 1.10 | -5.17% | 64,310 |
| Oct 4, 2024 | 1.26 | 1.28 | 1.16 | 1.16 | 1.16 | -3.33% | 48,395 |
| Oct 3, 2024 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 17,061 |
| Oct 2, 2024 | 1.24 | 1.35 | 1.16 | 1.21 | 1.21 | 0.83% | 52,348 |
| Oct 1, 2024 | 1.28 | 1.39 | 1.19 | 1.20 | 1.20 | -6.25% | 32,455 |
| Sep 30, 2024 | 1.39 | 1.51 | 1.28 | 1.28 | 1.28 | -6.57% | 40,785 |
| Sep 27, 2024 | 1.28 | 1.45 | 1.28 | 1.37 | 1.37 | 7.03% | 17,042 |
| Sep 26, 2024 | 1.38 | 1.38 | 1.26 | 1.28 | 1.28 | -2.29% | 24,588 |
| Sep 25, 2024 | 1.40 | 1.44 | 1.31 | 1.31 | 1.31 | 0.77% | 27,343 |
| Sep 24, 2024 | 1.53 | 1.64 | 1.30 | 1.30 | 1.30 | -10.96% | 60,647 |
| Sep 23, 2024 | 1.52 | 1.69 | 1.45 | 1.46 | 1.46 | -3.95% | 49,183 |
| Sep 20, 2024 | 1.62 | 1.75 | 1.50 | 1.52 | 1.52 | -5.30% | 762,642 |
| Sep 19, 2024 | 1.62 | 1.74 | 1.44 | 1.61 | 1.61 | -0.93% | 28,132 |
| Sep 18, 2024 | 1.76 | 1.76 | 1.60 | 1.62 | 1.62 | -7.43% | 22,885 |
| Sep 17, 2024 | 1.82 | 1.83 | 1.56 | 1.75 | 1.75 | -3.85% | 78,465 |
| Sep 16, 2024 | 2.24 | 2.31 | 1.71 | 1.82 | 1.82 | -11.65% | 80,376 |
| Sep 13, 2024 | 2.08 | 2.20 | 2.02 | 2.06 | 2.06 | 0.49% | 30,298 |
| Sep 12, 2024 | 2.41 | 2.71 | 2.00 | 2.05 | 2.05 | -12.77% | 55,130 |
| Sep 11, 2024 | 2.72 | 2.94 | 2.28 | 2.35 | 2.35 | -12.64% | 34,152 |
| Sep 10, 2024 | 3.16 | 3.20 | 2.52 | 2.69 | 2.69 | -17.48% | 61,286 |
| Sep 9, 2024 | 3.79 | 4.24 | 3.25 | 3.26 | 3.26 | -11.17% | 38,250 |
| Sep 6, 2024 | 3.38 | 3.80 | 3.38 | 3.67 | 3.67 | 4.56% | 26,624 |
| Sep 5, 2024 | 3.37 | 3.61 | 3.33 | 3.51 | 3.51 | 3.08% | 15,247 |
| Sep 4, 2024 | 3.33 | 3.43 | 3.33 | 3.41 | 3.41 | 2.25% | 3,346 |
| Sep 3, 2024 | 3.32 | 3.44 | 3.32 | 3.33 | 3.33 | -0.60% | 5,840 |
| Aug 30, 2024 | 3.37 | 3.43 | 3.33 | 3.35 | 3.35 | -2.45% | 5,832 |
| Aug 29, 2024 | 3.40 | 3.51 | 3.25 | 3.43 | 3.43 | -2.17% | 17,541 |
| Aug 28, 2024 | 3.51 | 3.52 | 3.28 | 3.51 | 3.51 | -0.28% | 15,672 |
| Aug 27, 2024 | 3.54 | 3.62 | 3.39 | 3.52 | 3.52 | -0.56% | 7,174 |
| Aug 26, 2024 | 3.46 | 3.58 | 3.30 | 3.54 | 3.54 | 3.51% | 11,576 |
| Aug 23, 2024 | 3.50 | 3.78 | 3.29 | 3.42 | 3.42 | -2.29% | 14,839 |
| Aug 22, 2024 | 3.98 | 4.10 | 3.46 | 3.50 | 3.50 | -14.63% | 23,816 |
| Aug 21, 2024 | 3.84 | 4.17 | 3.50 | 4.10 | 4.10 | 8.04% | 35,108 |
| Aug 20, 2024 | 4.12 | 4.51 | 3.62 | 3.80 | 3.80 | -9.64% | 70,482 |
| Aug 19, 2024 | 4.21 | 4.47 | 4.10 | 4.20 | 4.20 | -4.98% | 24,976 |
| Aug 16, 2024 | 5.37 | 5.37 | 3.94 | 4.42 | 4.42 | -17.69% | 131,172 |
| Aug 15, 2024 | 5.73 | 5.73 | 5.27 | 5.37 | 5.37 | -4.11% | 29,676 |
| Aug 14, 2024 | 5.01 | 5.60 | 5.01 | 5.60 | 5.60 | 12.00% | 115,253 |
| Aug 13, 2024 | 4.90 | 5.39 | 4.69 | 5.00 | 5.00 | -0.60% | 106,656 |
| Aug 12, 2024 | 4.04 | 5.16 | 3.91 | 5.03 | 5.03 | 24.81% | 217,575 |
| Aug 9, 2024 | 3.95 | 4.05 | 3.62 | 4.03 | 4.03 | 2.54% | 6,892 |
| Aug 8, 2024 | 3.71 | 4.02 | 3.44 | 3.93 | 3.93 | 2.34% | 14,878 |
| Aug 7, 2024 | 3.74 | 4.02 | 3.52 | 3.84 | 3.84 | 4.92% | 34,145 |
| Aug 6, 2024 | 3.60 | 3.73 | 3.45 | 3.66 | 3.66 | 2.23% | 7,073 |
| Aug 5, 2024 | 3.33 | 3.59 | 3.14 | 3.58 | 3.58 | 2.87% | 21,281 |
| Aug 2, 2024 | 3.56 | 3.72 | 3.38 | 3.48 | 3.48 | -0.57% | 33,173 |
| Aug 1, 2024 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -3.85% | 11,638 |