MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.240
-0.030 (-2.36%)
Oct 29, 2024, 4:00 PM EDT - Market closed
MediaCo Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 1.24 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 18,350 |
| 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 |
| Jul 31, 2024 | 4.30 | 4.30 | 3.50 | 3.64 | 3.64 | -15.15% | 33,431 |
| Jul 30, 2024 | 4.18 | 4.34 | 4.00 | 4.29 | 4.29 | 4.00% | 42,531 |
| Jul 29, 2024 | 4.20 | 4.35 | 3.94 | 4.13 | 4.13 | -1.55% | 55,373 |
| Jul 26, 2024 | 3.67 | 4.19 | 3.49 | 4.19 | 4.19 | 19.71% | 64,826 |
| Jul 25, 2024 | 2.88 | 3.60 | 2.81 | 3.50 | 3.50 | 18.24% | 111,026 |
| Jul 24, 2024 | 2.88 | 2.97 | 2.87 | 2.96 | 2.96 | 2.60% | 7,266 |
| Jul 23, 2024 | 2.81 | 2.95 | 2.80 | 2.89 | 2.89 | 0.52% | 5,896 |
| Jul 22, 2024 | 2.94 | 2.97 | 2.69 | 2.87 | 2.87 | -4.33% | 39,823 |
| Jul 19, 2024 | 3.01 | 3.32 | 2.92 | 3.00 | 3.00 | -1.96% | 25,079 |
| Jul 18, 2024 | 3.49 | 3.50 | 2.91 | 3.06 | 3.06 | -12.32% | 113,038 |
| Jul 17, 2024 | 2.98 | 3.49 | 2.98 | 3.49 | 3.49 | 14.80% | 131,117 |
| Jul 16, 2024 | 3.14 | 3.26 | 3.02 | 3.04 | 3.04 | -5.59% | 54,621 |
| Jul 15, 2024 | 3.47 | 3.47 | 3.15 | 3.22 | 3.22 | -7.20% | 28,808 |
| Jul 12, 2024 | 3.56 | 3.56 | 2.91 | 3.47 | 3.47 | -2.25% | 82,626 |
| Jul 11, 2024 | 3.36 | 3.66 | 3.36 | 3.55 | 3.55 | 3.80% | 33,181 |
| Jul 10, 2024 | 3.69 | 3.69 | 3.32 | 3.42 | 3.42 | -6.56% | 42,788 |
| Jul 9, 2024 | 3.76 | 3.85 | 3.46 | 3.66 | 3.66 | -2.14% | 93,417 |
| Jul 8, 2024 | 3.46 | 3.74 | 3.31 | 3.74 | 3.74 | 12.65% | 89,307 |
| Jul 5, 2024 | 3.12 | 3.32 | 2.74 | 3.32 | 3.32 | 5.73% | 65,559 |
| Jul 3, 2024 | 2.99 | 3.33 | 2.97 | 3.14 | 3.14 | 5.72% | 65,453 |
| Jul 2, 2024 | 2.91 | 2.99 | 2.75 | 2.97 | 2.97 | 0.34% | 60,154 |
| Jul 1, 2024 | 3.51 | 3.64 | 2.63 | 2.96 | 2.96 | -17.78% | 274,081 |
| Jun 28, 2024 | 3.75 | 4.10 | 3.50 | 3.60 | 3.60 | -4.00% | 110,060 |
| Jun 27, 2024 | 3.41 | 4.04 | 3.26 | 3.75 | 3.75 | 8.70% | 116,265 |
| Jun 26, 2024 | 3.71 | 4.33 | 3.42 | 3.45 | 3.45 | -9.21% | 234,154 |
| Jun 25, 2024 | 3.27 | 3.96 | 3.10 | 3.80 | 3.80 | 15.50% | 225,132 |
| Jun 24, 2024 | 2.87 | 3.30 | 2.54 | 3.29 | 3.29 | 16.67% | 248,893 |
| Jun 21, 2024 | 2.77 | 2.86 | 2.47 | 2.82 | 2.82 | -2.08% | 990,934 |
| Jun 20, 2024 | 2.79 | 3.00 | 2.50 | 2.88 | 2.88 | 1.41% | 309,719 |
| Jun 18, 2024 | 3.26 | 3.73 | 2.05 | 2.84 | 2.84 | -9.84% | 1,105,471 |
| Jun 17, 2024 | 2.57 | 3.30 | 2.50 | 3.15 | 3.15 | 12.90% | 852,684 |
| Jun 14, 2024 | 2.35 | 3.33 | 2.35 | 2.79 | 2.79 | 18.72% | 2,213,578 |
| Jun 13, 2024 | 1.99 | 2.48 | 1.92 | 2.35 | 2.35 | 7.80% | 1,040,504 |
| Jun 12, 2024 | 1.59 | 2.43 | 1.59 | 2.18 | 2.18 | 37.11% | 7,943,438 |
| Jun 11, 2024 | 1.18 | 1.85 | 1.17 | 1.59 | 1.59 | 29.27% | 542,860 |
| Jun 10, 2024 | 1.10 | 1.31 | 1.02 | 1.23 | 1.23 | 16.04% | 211,269 |
| Jun 7, 2024 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | 19,843 |