Skip to main content
MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
0.644
-0.006 (-0.92%)
Mar 9, 2026, 4:00 PM EDT - Market closed

MediaCo Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.660.660.640.64--0.92%2,287
Mar 6, 20260.640.650.630.650.652.30%3,893
Mar 5, 20260.660.680.640.640.64-1.47%15,147
Mar 4, 20260.640.640.630.640.64-0.02%16,490
Mar 3, 20260.630.650.580.650.658.26%27,970
Mar 2, 20260.590.630.590.600.60-3.90%40,479
Feb 27, 20260.580.630.580.620.620.02%15,907
Feb 26, 20260.610.630.590.620.62-0.55%10,769
Feb 25, 20260.620.630.590.620.62-0.69%12,657
Feb 24, 20260.600.630.580.630.634.25%37,165
Feb 23, 20260.600.600.580.600.60-0.17%1,601
Feb 20, 20260.580.620.570.600.600.50%23,556
Feb 19, 20260.560.610.560.600.60-0.66%13,554
Feb 18, 20260.580.620.580.600.601.92%7,456
Feb 17, 20260.610.650.570.590.59-5.21%54,889
Feb 13, 20260.600.640.600.630.63-0.76%52,603
Feb 12, 20260.630.640.600.630.63-1.61%37,330
Feb 11, 20260.650.650.600.640.643.78%69,837
Feb 10, 20260.610.650.600.620.62-0.08%19,713
Feb 9, 20260.600.630.580.620.6212.07%20,938
Feb 6, 20260.580.580.540.550.55-8.01%43,454
Feb 5, 20260.610.630.580.600.60-3.18%25,486
Feb 4, 20260.650.670.610.620.62-6.82%124,089
Feb 3, 20260.670.670.650.660.660.76%27,454
Feb 2, 20260.660.670.650.660.66-1.49%20,903
Jan 30, 20260.650.670.640.670.671.09%56,930
Jan 29, 20260.650.680.630.660.66-2.37%169,380
Jan 28, 20260.650.690.650.680.682.71%47,139
Jan 27, 20260.690.690.650.660.66-2.94%34,828
Jan 26, 20260.650.690.650.680.684.62%59,017
Jan 23, 20260.660.700.640.650.65-209,417
Jan 22, 20260.690.700.620.650.65-6.93%99,648
Jan 21, 20260.670.730.650.700.702.71%384,889
Jan 20, 20260.650.760.630.680.687.09%1,377,840
Jan 16, 20260.610.650.610.640.641.76%45,616
Jan 15, 20260.600.640.600.620.625.10%36,955
Jan 14, 20260.630.640.590.590.59-5.99%57,380
Jan 13, 20260.630.650.610.630.630.40%18,517
Jan 12, 20260.620.640.610.630.631.66%30,321
Jan 9, 20260.620.620.600.620.623.34%14,831
Jan 8, 20260.620.620.570.600.60-0.22%31,562
Jan 7, 20260.650.660.600.600.60-6.35%55,949
Jan 6, 20260.680.680.640.640.640.13%32,367
Jan 5, 20260.600.760.600.640.649.84%216,914
Jan 2, 20260.600.600.580.580.580.45%4,023
Dec 31, 20250.590.590.570.580.58-2.16%18,102
Dec 30, 20250.600.610.590.590.59-1.18%21,243
Dec 29, 20250.650.650.590.600.60-8.91%17,478
Dec 26, 20250.630.670.630.660.666.24%35,114
Dec 24, 20250.610.620.610.620.62-0.48%4,400
Dec 23, 20250.640.640.600.620.62-1.58%21,244
Dec 22, 20250.630.650.620.630.63-0.72%14,651
Dec 19, 20250.650.670.640.640.64-5.37%35,819
Dec 18, 20250.690.710.650.670.67-2.86%179,583
Dec 17, 20250.700.700.660.690.695.86%119,809
Dec 16, 20250.740.750.660.660.66-9.67%25,438
Dec 15, 20250.810.810.730.730.73-7.03%39,550
Dec 12, 20250.780.790.770.780.782.62%23,514
Dec 11, 20250.790.800.760.760.76-5.73%14,794
Dec 10, 20250.850.870.730.810.81-4.13%19,450
Dec 9, 20250.890.890.840.840.84-5.15%17,089
Dec 8, 20250.900.900.890.890.89-1.48%5,786
Dec 5, 20250.900.920.900.900.90-18,347
Dec 4, 20250.930.940.870.900.905.08%5,893
Dec 3, 20250.920.960.860.860.86-11.70%40,688
Dec 2, 20250.950.970.940.970.97-0.51%16,866
Dec 1, 20250.931.000.920.980.985.98%73,195
Nov 28, 20250.970.970.920.920.92-2.65%7,014
Nov 26, 20250.970.970.950.950.950.44%10,875
Nov 25, 20250.950.950.940.940.94-0.96%4,490
Nov 24, 20250.950.970.930.950.95-2.01%40,718
Nov 21, 20250.950.980.940.970.971.65%62,812
Nov 20, 20250.960.980.920.950.950.45%13,600
Nov 19, 20250.970.980.950.950.95-1.87%35,175
Nov 18, 20250.920.970.920.970.975.17%55,258
Nov 17, 20250.940.950.920.920.92-1.08%21,441
Nov 14, 20250.940.950.900.930.930.80%51,819
Nov 13, 20250.930.950.900.920.922.51%30,615
Nov 12, 20250.920.920.900.900.90-3.23%23,509
Nov 11, 20250.910.940.910.930.93-2.11%12,374
Nov 10, 20250.950.980.920.950.95-15,236
Nov 7, 20250.950.980.930.950.95-61,225
Nov 6, 20250.980.980.930.950.95-1.04%35,052
Nov 5, 20251.001.000.950.960.96-1.57%8,255
Nov 4, 20251.031.040.950.980.98-7.11%48,293
Nov 3, 20251.091.121.041.051.05-2.78%34,769
Oct 31, 20251.111.121.061.081.08-4.42%35,215
Oct 30, 20251.161.161.121.131.131.80%34,021
Oct 29, 20251.201.221.111.111.11-6.72%80,750
Oct 28, 20251.241.261.191.191.19-4.80%49,475
Oct 27, 20251.221.251.211.251.252.46%18,288
Oct 24, 20251.211.241.211.221.220.83%6,887
Oct 23, 20251.211.241.211.211.21-0.82%2,664
Oct 22, 20251.211.241.211.221.22-2.40%26,865
Oct 21, 20251.201.261.201.251.252.46%24,196
Oct 20, 20251.231.231.211.221.22-1.61%6,214
Oct 17, 20251.221.241.211.241.242.48%71,147
Oct 16, 20251.201.271.201.211.21-2.42%51,916
Oct 15, 20251.271.281.231.241.24-1.82%34,540
Oct 14, 20251.291.291.251.261.260.80%10,296