MediaCo Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.97	0.98	0.91	0.95	0.95	0.19%	59,907
May 15, 2026	0.93	0.95	0.93	0.95	0.95	0.75%	21,889
May 14, 2026	0.95	0.95	0.92	0.94	0.94	0.98%	21,380
May 13, 2026	0.94	0.95	0.91	0.93	0.93	0.23%	21,097
May 12, 2026	0.93	0.93	0.91	0.93	0.93	-2.12%	4,468
May 11, 2026	0.95	0.95	0.94	0.95	0.95	-0.69%	26,123
May 8, 2026	0.94	0.99	0.92	0.96	0.96	3.82%	15,621
May 7, 2026	0.97	0.97	0.89	0.92	0.92	-6.85%	16,315
May 6, 2026	0.91	1.04	0.91	0.99	0.99	9.88%	113,100
May 5, 2026	0.89	0.94	0.87	0.90	0.90	4.64%	39,095
May 4, 2026	0.83	0.90	0.83	0.86	0.86	-3.35%	64,714
May 1, 2026	0.88	0.90	0.87	0.89	0.89	-0.34%	8,195
Apr 30, 2026	0.95	0.95	0.80	0.89	0.89	-2.93%	68,930
Apr 29, 2026	0.91	0.95	0.91	0.92	0.92	-2.13%	6,908
Apr 28, 2026	0.95	0.95	0.91	0.94	0.94	-	21,451
Apr 27, 2026	0.94	0.94	0.90	0.94	0.94	3.30%	48,035
Apr 24, 2026	0.88	0.95	0.88	0.91	0.91	1.11%	36,360
Apr 23, 2026	0.89	0.92	0.87	0.90	0.90	1.35%	51,889
Apr 22, 2026	0.86	0.93	0.86	0.89	0.89	4.59%	19,711
Apr 21, 2026	0.85	0.85	0.83	0.85	0.85	2.60%	3,738
Apr 20, 2026	0.85	0.85	0.81	0.83	0.83	-2.64%	9,759
Apr 17, 2026	0.83	0.86	0.82	0.85	0.85	0.64%	17,235
Apr 16, 2026	0.81	0.87	0.81	0.84	0.84	4.48%	21,955
Apr 15, 2026	0.85	0.86	0.79	0.81	0.81	-1.43%	8,504
Apr 14, 2026	0.85	0.86	0.80	0.82	0.82	0.12%	47,227
Apr 13, 2026	0.75	0.85	0.75	0.82	0.82	7.76%	46,554
Apr 10, 2026	0.76	0.78	0.73	0.76	0.76	3.91%	88,555
Apr 9, 2026	0.75	0.80	0.73	0.73	0.73	-1.94%	77,142
Apr 8, 2026	0.75	0.81	0.73	0.75	0.75	-0.55%	95,315
Apr 7, 2026	0.72	0.76	0.71	0.75	0.75	2.15%	124,228
Apr 6, 2026	0.75	0.75	0.73	0.73	0.73	2.27%	8,669
Apr 2, 2026	0.73	0.75	0.69	0.72	0.72	-3.61%	12,041
Apr 1, 2026	0.68	0.75	0.67	0.74	0.74	13.05%	27,422
Mar 31, 2026	0.67	0.69	0.64	0.66	0.66	-1.08%	27,255
Mar 30, 2026	0.65	0.67	0.65	0.67	0.67	1.68%	8,504
Mar 27, 2026	0.63	0.68	0.63	0.66	0.66	0.77%	20,789
Mar 26, 2026	0.65	0.65	0.64	0.65	0.65	0.02%	24,817
Mar 25, 2026	0.67	0.68	0.62	0.65	0.65	2.35%	9,982
Mar 24, 2026	0.69	0.69	0.64	0.64	0.64	-7.84%	78,946
Mar 23, 2026	0.64	0.69	0.63	0.69	0.69	12.77%	48,414
Mar 20, 2026	0.61	0.64	0.61	0.61	0.61	-3.06%	6,797
Mar 19, 2026	0.64	0.65	0.62	0.63	0.63	-1.98%	12,747
Mar 18, 2026	0.64	0.67	0.64	0.64	0.64	0.16%	41,401
Mar 17, 2026	0.66	0.67	0.64	0.64	0.64	-0.76%	32,658
Mar 16, 2026	0.65	0.66	0.64	0.65	0.65	-0.46%	25,756
Mar 13, 2026	0.66	0.66	0.65	0.65	0.65	1.39%	1,323
Mar 12, 2026	0.68	0.68	0.64	0.64	0.64	-3.19%	15,176
Mar 11, 2026	0.66	0.68	0.63	0.66	0.66	-2.63%	28,387
Mar 10, 2026	0.66	0.69	0.64	0.68	0.68	5.59%	7,040
Mar 9, 2026	0.66	0.66	0.64	0.64	0.64	-0.92%	2,353