MediaCo Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.83	0.92	0.83	0.91	0.91	11.36%	52,591
Jun 25, 2026	0.79	0.87	0.78	0.82	0.82	3.87%	80,865
Jun 24, 2026	0.69	0.82	0.69	0.79	0.79	2.60%	37,295
Jun 23, 2026	0.77	0.80	0.76	0.77	0.77	-3.75%	79,859
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%	58,680
Jun 16, 2026	0.72	0.76	0.69	0.73	0.73	-0.37%	71,649
Jun 15, 2026	0.80	0.80	0.70	0.73	0.73	-2.30%	113,000
Jun 12, 2026	0.80	0.86	0.73	0.75	0.75	-8.70%	175,446
Jun 11, 2026	0.82	0.95	0.82	0.82	0.82	-3.53%	77,831
Jun 10, 2026	0.72	0.86	0.70	0.85	0.85	14.96%	116,575
Jun 9, 2026	0.73	0.82	0.66	0.74	0.74	-5.21%	197,574
Jun 8, 2026	0.67	1.64	0.65	0.78	0.78	6.62%	2,021,641
Jun 5, 2026	0.81	0.81	0.71	0.73	0.73	-7.75%	57,997
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%	44,383
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%	15,721
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%	52,714
May 27, 2026	0.89	0.90	0.87	0.90	0.90	0.91%	39,399
May 26, 2026	0.86	0.93	0.86	0.89	0.89	-1.47%	28,663
May 22, 2026	0.89	0.95	0.89	0.90	0.90	-0.86%	37,470
May 21, 2026	0.92	0.95	0.89	0.91	0.91	-4.09%	25,839
May 20, 2026	0.94	0.98	0.90	0.95	0.95	4.38%	148,944
May 19, 2026	0.93	0.95	0.91	0.91	0.91	-4.19%	34,142
May 18, 2026	0.97	0.98	0.91	0.95	0.95	0.19%	59,907
May 15, 2026	0.93	0.95	0.93	0.95	0.95	0.75%	21,889
May 14, 2026	0.95	0.95	0.92	0.94	0.94	0.98%	21,380
May 13, 2026	0.94	0.95	0.91	0.93	0.93	0.23%	21,097
May 12, 2026	0.93	0.93	0.91	0.93	0.93	-2.12%	4,468
May 11, 2026	0.95	0.95	0.94	0.95	0.95	-0.68%	26,123
May 8, 2026	0.94	0.99	0.92	0.96	0.96	3.82%	15,621
May 7, 2026	0.97	0.97	0.89	0.92	0.92	-6.85%	16,315
May 6, 2026	0.91	1.04	0.91	0.99	0.99	9.88%	113,100
May 5, 2026	0.89	0.94	0.87	0.90	0.90	4.64%	39,095
May 4, 2026	0.83	0.90	0.83	0.86	0.86	-3.35%	64,714
May 1, 2026	0.88	0.90	0.87	0.89	0.89	-0.34%	8,195
Apr 30, 2026	0.95	0.95	0.80	0.89	0.89	-2.93%	68,930
Apr 29, 2026	0.91	0.95	0.91	0.92	0.92	-2.13%	6,908
Apr 28, 2026	0.95	0.95	0.91	0.94	0.94	-	21,451
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%	51,889
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%	9,759
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%	21,955
Apr 15, 2026	0.85	0.86	0.79	0.81	0.81	-1.43%	8,504
Apr 14, 2026	0.85	0.86	0.80	0.82	0.82	0.12%	47,227
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	2.28%	8,669
Apr 2, 2026	0.73	0.75	0.69	0.72	0.72	-3.62%	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	-3.05%	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	5.58%	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
Feb 13, 2026	0.60	0.64	0.60	0.63	0.63	-0.76%	52,603
Feb 12, 2026	0.63	0.64	0.60	0.63	0.63	-1.61%	37,330
Feb 11, 2026	0.65	0.65	0.60	0.64	0.64	3.78%	69,837
Feb 10, 2026	0.61	0.65	0.60	0.62	0.62	-0.08%	20,473
Feb 9, 2026	0.60	0.63	0.58	0.62	0.62	12.07%	20,938
Feb 6, 2026	0.58	0.58	0.54	0.55	0.55	-8.01%	43,455
Feb 5, 2026	0.61	0.63	0.58	0.60	0.60	-3.18%	26,786
Feb 4, 2026	0.65	0.67	0.61	0.62	0.62	-6.82%	124,089
Feb 3, 2026	0.67	0.67	0.65	0.66	0.66	0.76%	27,454