MediaCo Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.00	1.07	1.00	1.02	-	0.99%	3,924
Aug 6, 2026	1.03	1.03	1.01	1.01	1.01	-1.94%	8,177
Aug 5, 2026	0.98	1.06	0.98	1.03	1.03	5.10%	12,073
Aug 4, 2026	1.00	1.01	0.95	0.98	0.98	-1.02%	15,234
Aug 3, 2026	0.93	1.07	0.93	0.99	0.99	6.46%	62,095
Jul 31, 2026	0.94	0.95	0.92	0.93	0.93	-6.06%	6,012
Jul 30, 2026	1.00	1.00	0.98	0.99	0.99	0.51%	14,025
Jul 29, 2026	1.00	1.00	0.99	0.99	0.99	1.55%	4,312
Jul 28, 2026	0.98	1.02	0.97	0.97	0.97	-3.00%	13,421
Jul 27, 2026	1.00	1.02	0.92	1.00	1.00	-	20,794
Jul 24, 2026	1.00	1.02	1.00	1.00	1.00	-1.96%	3,394
Jul 23, 2026	1.03	1.08	1.02	1.02	1.02	-0.97%	4,215
Jul 22, 2026	1.05	1.08	1.03	1.03	1.03	0.98%	3,285
Jul 21, 2026	1.04	1.05	1.01	1.02	1.02	0.99%	9,266
Jul 20, 2026	0.96	1.08	0.96	1.01	1.01	-	64,539
Jul 17, 2026	0.99	1.01	0.99	1.01	1.01	-1.94%	2,768
Jul 16, 2026	1.01	1.06	1.01	1.03	1.03	-1.90%	47,256
Jul 15, 2026	1.00	1.07	0.95	1.05	1.05	1.94%	58,576
Jul 14, 2026	1.04	1.04	0.98	1.03	1.03	0.98%	14,311
Jul 13, 2026	1.03	1.03	1.00	1.02	1.02	-	5,396
Jul 10, 2026	1.01	1.03	0.95	1.02	1.02	3.03%	41,486
Jul 9, 2026	1.04	1.04	0.93	0.99	0.99	0.94%	7,510
Jul 8, 2026	0.97	1.05	0.89	0.98	0.98	-5.83%	213,362
Jul 7, 2026	0.98	1.04	0.97	1.04	1.04	5.40%	106,402
Jul 6, 2026	0.98	1.01	0.92	0.99	0.99	0.83%	39,873
Jul 2, 2026	0.93	0.98	0.92	0.98	0.98	8.86%	78,252
Jul 1, 2026	0.96	0.96	0.89	0.90	0.90	-8.70%	47,631
Jun 30, 2026	0.88	1.04	0.87	0.99	0.99	7.67%	89,512
Jun 29, 2026	0.92	0.94	0.89	0.92	0.92	0.22%	41,280
Jun 26, 2026	0.83	0.92	0.83	0.91	0.91	11.36%	54,643
Jun 25, 2026	0.79	0.87	0.78	0.82	0.82	3.87%	81,691
Jun 24, 2026	0.69	0.82	0.69	0.79	0.79	2.60%	37,421
Jun 23, 2026	0.77	0.80	0.76	0.77	0.77	-3.75%	158,998
Jun 22, 2026	0.75	0.80	0.75	0.80	0.80	5.18%	58,217
Jun 18, 2026	0.80	0.80	0.75	0.76	0.76	-2.19%	42,291
Jun 17, 2026	0.69	0.78	0.69	0.78	0.78	6.70%	58,885
Jun 16, 2026	0.72	0.76	0.69	0.73	0.73	-0.37%	71,650
Jun 15, 2026	0.80	0.80	0.70	0.73	0.73	-2.30%	114,474
Jun 12, 2026	0.80	0.86	0.73	0.75	0.75	-8.70%	175,450
Jun 11, 2026	0.82	0.95	0.82	0.82	0.82	-3.53%	87,273
Jun 10, 2026	0.72	0.86	0.70	0.85	0.85	14.96%	148,383
Jun 9, 2026	0.73	0.82	0.66	0.74	0.74	-5.21%	197,955
Jun 8, 2026	0.67	1.64	0.65	0.78	0.78	6.62%	2,131,516
Jun 5, 2026	0.81	0.81	0.71	0.73	0.73	-7.75%	1,723,684
Jun 4, 2026	0.78	0.80	0.75	0.79	0.79	-0.40%	51,275
Jun 3, 2026	0.83	0.84	0.80	0.80	0.80	-2.95%	44,384
Jun 2, 2026	0.82	0.82	0.80	0.82	0.82	6.42%	6,449
Jun 1, 2026	0.82	0.89	0.77	0.77	0.77	-9.09%	22,784
May 29, 2026	0.85	0.88	0.85	0.85	0.85	-5.46%	11,143
May 28, 2026	0.85	0.90	0.85	0.90	0.90	-0.11%	52,854