MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.137
+0.067 (6.23%)
At close: Jun 27, 2025, 4:00 PM
1.120
-0.017 (-1.47%)
After-hours: Jun 27, 2025, 4:00 PM EDT

MediaCo Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.061.141.061.141.146.26%9,307
Jun 26, 20251.061.111.061.071.07-0.93%5,797
Jun 25, 20251.141.141.071.081.08-3.14%2,110
Jun 24, 20251.181.181.111.121.12-6.30%6,132
Jun 23, 20251.051.221.011.191.1911.21%56,046
Jun 20, 20251.161.181.061.071.07-8.55%46,606
Jun 18, 20251.281.301.151.171.17-4.26%55,247
Jun 17, 20251.251.311.171.221.220.16%62,255
Jun 16, 20251.191.261.191.221.221.67%21,114
Jun 13, 20251.261.261.171.201.20-5.51%38,872
Jun 12, 20251.261.321.251.271.27-1.55%20,274
Jun 11, 20251.301.361.171.291.29-193,806
Jun 10, 20251.011.601.011.291.2925.24%1,068,128
Jun 9, 20251.161.170.961.031.03-8.85%26,249
Jun 6, 20251.071.131.051.131.134.63%18,391
Jun 5, 20251.141.141.081.081.08-0.92%11,736
Jun 4, 20251.151.171.091.091.09-4.39%6,059
Jun 3, 20251.091.201.091.141.143.54%19,442
Jun 2, 20251.281.281.101.101.10-11.21%70,324
May 30, 20251.151.301.121.241.249.73%107,216
May 29, 20251.141.151.111.131.135.61%33,270
May 28, 20251.071.191.061.071.072.88%37,008
May 27, 20251.021.051.011.041.042.06%22,789
May 23, 20250.991.020.961.021.026.49%23,756
May 22, 20250.961.040.950.960.96-3.34%14,789
May 21, 20250.991.070.990.990.99-7.13%13,582
May 20, 20251.061.081.001.071.074.20%11,320
May 19, 20250.911.020.901.021.028.58%49,946
May 16, 20250.910.990.900.940.943.09%65,899
May 15, 20250.930.980.880.910.91-0.65%61,242
May 14, 20250.900.920.860.920.923.55%47,268
May 13, 20250.870.920.850.890.891.25%15,086
May 12, 20250.921.000.870.880.88-5.01%44,225
May 9, 20250.910.950.900.920.920.41%14,636
May 8, 20250.940.950.860.920.92-1.81%31,889
May 7, 20250.811.000.800.940.9418.14%111,362
May 6, 20250.900.900.790.790.79-10.69%21,825
May 5, 20250.941.030.890.890.89-8.51%54,039
May 2, 20251.051.050.930.970.97-5.77%99,912
May 1, 20251.041.101.011.031.03-1.90%34,207
Apr 30, 20251.061.121.011.051.05-3.67%27,066
Apr 29, 20251.101.131.091.091.09-0.91%16,443
Apr 28, 20251.101.151.101.101.10-2.65%10,956
Apr 25, 20251.101.181.101.131.131.80%19,376
Apr 24, 20251.151.181.101.111.11-1.77%17,452
Apr 23, 20251.191.191.121.131.13-1.74%25,825
Apr 22, 20251.121.181.121.151.151.77%42,925
Apr 21, 20251.141.161.081.131.13-3.00%16,820
Apr 17, 20251.171.221.141.171.174.95%58,630
Apr 16, 20251.171.171.091.111.11-5.13%33,960