MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
0.8900
-0.1000 (-10.10%)
At close: Oct 30, 2026, 4:00 PM EDT
0.8800
-0.0100 (-1.12%)
After-hours: Oct 30, 2026, 4:56 PM EDT
MediaCo Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.99 | 0.99 | 0.88 | 0.89 | 0.89 | -10.10% | 4,081 |
| Oct 29, 2026 | 1.05 | 1.08 | 0.98 | 0.99 | 0.99 | -8.33% | 14,884 |
| Oct 28, 2026 | 1.02 | 1.09 | 0.98 | 1.08 | 1.08 | 1.89% | 32,912 |
| Oct 27, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 0.95% | 3,935 |
| Oct 26, 2026 | 1.01 | 1.10 | 1.01 | 1.05 | 1.05 | -4.54% | 7,182 |
| Oct 23, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | -1.77% | 14,218 |
| Oct 22, 2026 | 1.07 | 1.14 | 0.99 | 1.12 | 1.12 | 8.71% | 6,865 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 3,459 |
| Oct 20, 2026 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 1.85% | 13,591 |
| Oct 16, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 0.68% | 2,969 |
| Oct 15, 2026 | 1.01 | 1.07 | 0.98 | 1.07 | 1.07 | -1.59% | 4,204 |
| Oct 14, 2026 | 1.01 | 1.15 | 1.01 | 1.09 | 1.09 | 3.81% | 10,262 |
| Oct 13, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 2,957 |
| Oct 12, 2026 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | 1.94% | 14,634 |
| Oct 9, 2026 | 1.02 | 1.09 | 1.02 | 1.03 | 1.03 | -0.96% | 6,246 |
| Oct 8, 2026 | 1.09 | 1.13 | 1.02 | 1.04 | 1.04 | - | 27,080 |
| Oct 7, 2026 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 6,829 |
| Oct 6, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 1,824 |
| Oct 5, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -3.74% | 3,559 |
| Oct 2, 2026 | 1.10 | 1.10 | 0.99 | 1.07 | 1.07 | -2.73% | 8,014 |
| Oct 1, 2026 | 1.03 | 1.10 | 1.01 | 1.10 | 1.10 | 5.77% | 23,693 |
| Sep 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.10% | 1,594 |
| Sep 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 0.88% | 1,073 |
| Sep 28, 2026 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | -1.38% | 7,148 |
| Sep 25, 2026 | 1.15 | 1.17 | 1.08 | 1.09 | 1.09 | -7.56% | 3,936 |
| Sep 24, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 7.20% | 3,143 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 1,966 |
| Sep 22, 2026 | 1.12 | 1.20 | 1.03 | 1.12 | 1.12 | -1.75% | 10,544 |
| Sep 21, 2026 | 1.15 | 1.21 | 1.08 | 1.14 | 1.14 | -1.72% | 32,624 |
| Sep 18, 2026 | 1.10 | 1.16 | 1.02 | 1.16 | 1.16 | 2.65% | 19,011 |
| Sep 17, 2026 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 4.63% | 11,825 |
| Sep 16, 2026 | 1.05 | 1.12 | 1.00 | 1.08 | 1.08 | 3.22% | 27,627 |
| Sep 15, 2026 | 1.10 | 1.17 | 1.00 | 1.05 | 1.05 | -7.41% | 19,105 |
| Sep 14, 2026 | 1.11 | 1.23 | 1.10 | 1.13 | 1.13 | -1.74% | 16,292 |
| Sep 11, 2026 | 1.14 | 1.22 | 1.12 | 1.15 | 1.15 | -2.53% | 19,483 |
| Sep 10, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 3.96% | 8,528 |
| Sep 9, 2026 | 1.13 | 1.17 | 1.08 | 1.14 | 1.14 | 0.44% | 11,764 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | -0.88% | 17,169 |
| Sep 4, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 3.95% | 10,421 |
| Sep 3, 2026 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -9.36% | 25,989 |
| Sep 2, 2026 | 1.12 | 1.23 | 1.11 | 1.21 | 1.21 | 6.65% | 26,760 |
| Sep 1, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.13 | 4.08% | 2,580 |
| Aug 31, 2026 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -3.11% | 6,953 |
| Aug 28, 2026 | 1.05 | 1.14 | 1.02 | 1.13 | 1.13 | 8.17% | 18,695 |
| Aug 27, 2026 | 1.06 | 1.10 | 1.00 | 1.04 | 1.04 | -4.59% | 44,427 |
| Aug 26, 2026 | 1.06 | 1.13 | 1.03 | 1.09 | 1.09 | 0.46% | 9,585 |
| Aug 25, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 2.36% | 5,905 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 5,518 |
| Aug 21, 2026 | 1.03 | 1.13 | 1.00 | 1.07 | 1.07 | 7.26% | 56,945 |
| Aug 20, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 6.34% | 29,870 |