Skip to main content
MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
0.940
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MediaCo Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.950.950.910.940.94-21,451
Apr 27, 20260.940.940.900.940.943.30%48,035
Apr 24, 20260.880.950.880.910.911.11%36,360
Apr 23, 20260.890.920.870.900.901.35%51,889
Apr 22, 20260.860.930.860.890.894.59%19,711
Apr 21, 20260.850.850.830.850.852.60%3,738
Apr 20, 20260.850.850.810.830.83-2.64%9,759
Apr 17, 20260.830.860.820.850.850.64%17,235
Apr 16, 20260.810.870.810.840.844.48%21,955
Apr 15, 20260.850.860.790.810.81-1.43%8,504
Apr 14, 20260.850.860.800.820.820.12%47,227
Apr 13, 20260.750.850.750.820.827.76%46,554
Apr 10, 20260.760.780.730.760.763.91%88,555
Apr 9, 20260.750.800.730.730.73-1.94%77,142
Apr 8, 20260.750.810.730.750.75-0.55%95,315
Apr 7, 20260.720.760.710.750.752.15%124,228
Apr 6, 20260.750.750.730.730.732.27%8,669
Apr 2, 20260.730.750.690.720.72-3.61%12,041
Apr 1, 20260.680.750.670.740.7413.05%27,422
Mar 31, 20260.670.690.640.660.66-1.08%27,255
Mar 30, 20260.650.670.650.670.671.68%8,504
Mar 27, 20260.630.680.630.660.660.77%20,789
Mar 26, 20260.650.650.640.650.650.02%24,817
Mar 25, 20260.670.680.620.650.652.35%9,982
Mar 24, 20260.690.690.640.640.64-7.84%78,946
Mar 23, 20260.640.690.630.690.6912.77%48,414
Mar 20, 20260.610.640.610.610.61-3.06%6,797
Mar 19, 20260.640.650.620.630.63-1.98%12,747
Mar 18, 20260.640.670.640.640.640.16%41,401
Mar 17, 20260.660.670.640.640.64-0.76%32,658
Mar 16, 20260.650.660.640.650.65-0.46%25,756
Mar 13, 20260.660.660.650.650.651.39%1,323
Mar 12, 20260.680.680.640.640.64-3.19%15,176
Mar 11, 20260.660.680.630.660.66-2.63%28,387
Mar 10, 20260.660.690.640.680.685.59%7,040
Mar 9, 20260.660.660.640.640.64-0.92%2,353
Mar 6, 20260.640.650.630.650.652.30%3,893
Mar 5, 20260.660.680.640.640.64-1.47%15,158
Mar 4, 20260.640.640.630.640.64-0.02%16,599
Mar 3, 20260.630.650.580.650.658.26%31,552
Mar 2, 20260.590.630.590.600.60-3.90%41,080
Feb 27, 20260.580.630.580.620.620.02%15,908
Feb 26, 20260.610.630.590.620.62-0.55%10,968
Feb 25, 20260.620.630.590.620.62-0.69%12,782
Feb 24, 20260.600.630.580.630.634.25%37,165
Feb 23, 20260.600.600.580.600.60-0.17%4,665
Feb 20, 20260.580.620.570.600.600.50%23,566
Feb 19, 20260.560.610.560.600.60-0.66%13,775
Feb 18, 20260.580.620.580.600.601.92%8,153
Feb 17, 20260.610.650.570.590.59-5.21%55,657
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%20,473
Feb 9, 20260.600.630.580.620.6212.07%20,938
Feb 6, 20260.580.580.540.550.55-8.01%43,455
Feb 5, 20260.610.630.580.600.60-3.18%26,786
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