MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.080
+0.010 (0.93%)
At close: Jan 21, 2025, 4:00 PM
1.070
-0.010 (-0.93%)
After-hours: Jan 21, 2025, 5:10 PM EST
MediaCo Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.03 | 1.16 | 1.00 | 1.11 | 1.11 | 7.38% | 109,237 |
| Jan 14, 2025 | 1.08 | 1.11 | 1.02 | 1.03 | 1.03 | -5.50% | 46,128 |
| Jan 13, 2025 | 1.08 | 1.11 | 1.03 | 1.09 | 1.09 | -1.80% | 33,835 |
| Jan 10, 2025 | 1.08 | 1.16 | 1.06 | 1.11 | 1.11 | - | 57,359 |
| Jan 8, 2025 | 1.13 | 1.17 | 1.04 | 1.11 | 1.11 | -9.02% | 177,125 |
| Jan 7, 2025 | 0.98 | 1.25 | 0.92 | 1.22 | 1.22 | 4.10% | 5,103,701 |
| Jan 6, 2025 | 1.17 | 1.23 | 1.11 | 1.17 | 1.17 | 2.45% | 131,662 |
| Jan 3, 2025 | 1.19 | 1.22 | 1.12 | 1.14 | 1.14 | -3.05% | 57,462 |
| Jan 2, 2025 | 1.13 | 1.25 | 1.11 | 1.18 | 1.18 | 3.51% | 52,779 |
| Dec 31, 2024 | 1.21 | 1.21 | 1.10 | 1.14 | 1.14 | 2.15% | 50,068 |
| Dec 30, 2024 | 1.18 | 1.22 | 1.11 | 1.12 | 1.12 | -8.15% | 88,101 |
| Dec 27, 2024 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 1.25% | 15,290 |
| Dec 26, 2024 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | 2.13% | 56,457 |
| Dec 24, 2024 | 1.11 | 1.20 | 1.10 | 1.18 | 1.18 | 3.07% | 19,465 |
| Dec 23, 2024 | 1.25 | 1.25 | 1.08 | 1.14 | 1.14 | -0.87% | 55,076 |
| 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 |