MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
1.125
+0.085 (8.17%)
At close: Aug 28, 2026, 4:00 PM EDT
1.075
-0.050 (-4.48%)
After-hours: Aug 28, 2026, 7:49 PM EDT
MediaCo Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.05 | 1.14 | 1.02 | 1.13 | 1.13 | 8.17% | 18,630 |
| Aug 27, 2026 | 1.06 | 1.10 | 1.00 | 1.04 | 1.04 | -4.59% | 43,357 |
| Aug 26, 2026 | 1.06 | 1.13 | 1.03 | 1.09 | 1.09 | 0.46% | 9,485 |
| Aug 25, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 2.36% | 5,705 |
| 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 |
| Jul 8, 2026 | 0.97 | 1.05 | 0.89 | 0.98 | 0.98 | -5.83% | 213,713 |
| Jul 7, 2026 | 0.98 | 1.04 | 0.97 | 1.04 | 1.04 | 5.40% | 107,452 |
| Jul 6, 2026 | 0.98 | 1.01 | 0.92 | 0.99 | 0.99 | 0.83% | 40,285 |
| Jul 2, 2026 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 8.86% | 78,418 |
| 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 |