MediaCo Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.95	0.95	0.95	0.95	-	1.06%	20,482
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%	51,850
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%	9,525
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%	21,925
Apr 15, 2026	0.85	0.86	0.79	0.81	0.81	-1.43%	8,478
Apr 14, 2026	0.85	0.86	0.80	0.82	0.82	0.12%	46,952
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
Mar 6, 2026	0.64	0.65	0.63	0.65	0.65	2.30%	3,893
Mar 5, 2026	0.66	0.68	0.64	0.64	0.64	-1.47%	15,158
Mar 4, 2026	0.64	0.64	0.63	0.64	0.64	-0.02%	16,599
Mar 3, 2026	0.63	0.65	0.58	0.65	0.65	8.26%	31,552
Mar 2, 2026	0.59	0.63	0.59	0.60	0.60	-3.90%	41,080
Feb 27, 2026	0.58	0.63	0.58	0.62	0.62	0.02%	15,908
Feb 26, 2026	0.61	0.63	0.59	0.62	0.62	-0.55%	10,968
Feb 25, 2026	0.62	0.63	0.59	0.62	0.62	-0.69%	12,782
Feb 24, 2026	0.60	0.63	0.58	0.63	0.63	4.25%	37,165
Feb 23, 2026	0.60	0.60	0.58	0.60	0.60	-0.17%	4,665
Feb 20, 2026	0.58	0.62	0.57	0.60	0.60	0.50%	23,566
Feb 19, 2026	0.56	0.61	0.56	0.60	0.60	-0.66%	13,775
Feb 18, 2026	0.58	0.62	0.58	0.60	0.60	1.92%	8,153
Feb 17, 2026	0.61	0.65	0.57	0.59	0.59	-5.21%	55,657