MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.160
+0.030 (2.65%)
At close: Sep 18, 2026, 4:00 PM EDT
1.169
+0.009 (0.81%)
After-hours: Sep 18, 2026, 6:16 PM EDT
MediaCo Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.10 | 1.16 | 1.02 | 1.16 | 1.16 | 2.65% | 18,211 |
| Sep 17, 2026 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 4.63% | 11,678 |
| Sep 16, 2026 | 1.05 | 1.12 | 1.00 | 1.08 | 1.08 | 3.22% | 27,359 |
| 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 |
| Aug 19, 2026 | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | 0.86% | 10,388 |
| Aug 18, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 6.70% | 14,155 |
| Aug 17, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -8.66% | 8,247 |
| Aug 14, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | 0.02% | 8,604 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 0.32% | 9,702 |
| Aug 11, 2026 | 0.95 | 1.03 | 0.95 | 0.95 | 0.95 | -0.06% | 5,954 |
| Aug 10, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | 0.46% | 19,310 |
| Aug 7, 2026 | 1.00 | 1.07 | 0.93 | 0.95 | 0.95 | -6.21% | 58,653 |
| Aug 6, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 8,402 |
| Aug 5, 2026 | 0.98 | 1.06 | 0.98 | 1.03 | 1.03 | 5.10% | 12,083 |
| Aug 4, 2026 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | -1.02% | 16,484 |
| Aug 3, 2026 | 0.93 | 1.07 | 0.93 | 0.99 | 0.99 | 6.46% | 67,721 |
| 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% | 14,125 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.55% | 4,313 |
| 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 | - | 21,797 |
| Jul 24, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 3,410 |
| Jul 23, 2026 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 4,246 |
| Jul 22, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | 0.98% | 3,286 |
| 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% | 47,262 |
| Jul 15, 2026 | 1.00 | 1.07 | 0.95 | 1.05 | 1.05 | 1.94% | 58,584 |
| Jul 14, 2026 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | 14,466 |
| 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 |