Mediaco Holding, Inc. Class A MDIA
NASDAQ · United States · Consumer Services
$1.04-0.03 (-3.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.04 | -4.15% | $1.04 | $1.04 | $1.04 | 1.60K |
| 2026-09-29 | $1.09 | +0.93% | $1.09 | $1.09 | $1.09 | 1.00K |
| 2026-09-28 | $1.08 | -1.38% | $1.06 | $1.14 | $1.06 | 6.00K |
| 2026-09-25 | $1.09 | -7.55% | $1.15 | $1.17 | $1.08 | 3.90K |
| 2026-09-24 | $1.18 | +7.18% | $1.08 | $1.18 | $1.08 | 3.10K |
| 2026-09-23 | $1.10 | -1.79% | $1.13 | $1.13 | $1.10 | 2.00K |
| 2026-09-22 | $1.12 | -1.75% | $1.12 | $1.20 | $1.03 | 10.40K |
| 2026-09-21 | $1.14 | -1.72% | $1.15 | $1.21 | $1.08 | 32.60K |
| 2026-09-18 | $1.16 | +2.65% | $1.10 | $1.16 | $1.01 | 18.20K |
| 2026-09-17 | $1.13 | +4.63% | $1.12 | $1.14 | $1.09 | 11.70K |
| 2026-09-16 | $1.08 | +3.25% | $1.05 | $1.12 | $1.00 | 27.30K |
| 2026-09-15 | $1.05 | -7.43% | $1.10 | $1.17 | $1.00 | 19.10K |
| 2026-09-14 | $1.13 | -1.74% | $1.11 | $1.23 | $1.10 | 16.30K |
| 2026-09-11 | $1.15 | -2.54% | $1.14 | $1.22 | $1.12 | 19.50K |
| 2026-09-10 | $1.18 | +3.96% | $1.10 | $1.18 | $1.10 | 8.50K |
| 2026-09-09 | $1.13 | +0.44% | $1.13 | $1.17 | $1.08 | 11.80K |
| 2026-09-08 | $1.13 | -0.88% | $1.16 | $1.16 | $1.08 | 17.20K |
| 2026-09-04 | $1.14 | +3.92% | $1.10 | $1.17 | $1.10 | 10.40K |
| 2026-09-03 | $1.10 | -9.34% | $1.26 | $1.26 | $1.10 | 25.60K |
| 2026-09-02 | $1.21 | +6.61% | $1.12 | $1.23 | $1.11 | 26.80K |
| 2026-09-01 | $1.13 | +4.13% | $1.13 | $1.13 | $1.12 | 2.60K |
| 2026-08-31 | $1.09 | -3.11% | $1.08 | $1.13 | $1.08 | 7.00K |
| 2026-08-28 | $1.13 | +8.17% | $1.05 | $1.14 | $1.01 | 18.60K |
| 2026-08-27 | $1.04 | -4.59% | $1.06 | $1.10 | $1.00 | 44.40K |
| 2026-08-26 | $1.09 | +0.46% | $1.06 | $1.13 | $1.03 | 9.60K |
| 2026-08-25 | $1.09 | +2.36% | $1.09 | $1.10 | $1.07 | 5.90K |
| 2026-08-24 | $1.06 | -0.93% | $1.08 | $1.08 | $1.04 | 5.50K |
| 2026-08-21 | $1.07 | +7.21% | $1.03 | $1.13 | $1.00 | 56.90K |
| 2026-08-20 | $1.00 | +6.40% | $0.95 | $1.01 | $0.95 | 29.90K |
| 2026-08-19 | $0.94 | +0.86% | $0.92 | $0.98 | $0.92 | 10.20K |
| 2026-08-18 | $0.93 | +6.65% | $0.90 | $0.95 | $0.90 | 14.20K |
| 2026-08-17 | $0.87 | -8.60% | $0.94 | $0.94 | $0.87 | 8.20K |
| 2026-08-14 | $0.95 | 0.00% | $0.96 | $0.97 | $0.92 | 8.60K |
| 2026-08-13 | $0.95 | +0.32% | $1.00 | $1.00 | $0.95 | 9.70K |
| 2026-08-12 | $0.95 | 0.00% | $0.95 | $0.95 | $0.95 | 0 |
| 2026-08-11 | $0.95 | -0.11% | $0.95 | $1.03 | $0.95 | 6.00K |
| 2026-08-10 | $0.95 | +0.53% | $1.02 | $1.02 | $0.94 | 19.30K |
| 2026-08-07 | $0.95 | -6.24% | $1.00 | $1.07 | $0.93 | 58.70K |
| 2026-08-06 | $1.01 | -1.94% | $1.02 | $1.03 | $1.00 | 8.40K |
| 2026-08-05 | $1.03 | +5.10% | $0.98 | $1.06 | $0.98 | 12.10K |
| 2026-08-04 | $0.98 | -1.01% | $1.00 | $1.01 | $0.95 | 16.50K |
| 2026-08-03 | $0.99 | +6.45% | $0.93 | $1.07 | $0.93 | 67.70K |
| 2026-07-31 | $0.93 | -6.06% | $0.94 | $0.95 | $0.92 | 6.00K |
| 2026-07-30 | $0.99 | +0.51% | $1.00 | $1.00 | $0.98 | 14.00K |
| 2026-07-29 | $0.99 | +1.55% | $1.00 | $1.00 | $0.99 | 4.30K |
| 2026-07-28 | $0.97 | -3.00% | $0.98 | $1.02 | $0.96 | 13.40K |
| 2026-07-27 | $1.00 | 0.00% | $1.00 | $1.02 | $0.92 | 21.80K |
| 2026-07-24 | $1.00 | -1.96% | $1.00 | $1.01 | $1.00 | 3.40K |
| 2026-07-23 | $1.02 | -0.97% | $1.03 | $1.08 | $1.02 | 4.20K |
| 2026-07-22 | $1.03 | +0.98% | $1.05 | $1.08 | $1.03 | 3.30K |
| 2026-07-21 | $1.02 | +0.99% | $1.03 | $1.04 | $1.01 | 9.30K |
| 2026-07-20 | $1.01 | 0.00% | $0.95 | $1.08 | $0.95 | 64.50K |
| 2026-07-17 | $1.01 | -1.94% | $0.99 | $1.01 | $0.99 | 2.80K |
| 2026-07-16 | $1.03 | -1.90% | $1.01 | $1.06 | $1.01 | 47.30K |
| 2026-07-15 | $1.05 | +1.94% | $1.00 | $1.07 | $0.94 | 58.60K |
| 2026-07-14 | $1.03 | +0.98% | $1.04 | $1.04 | $0.98 | 14.30K |
| 2026-07-13 | $1.02 | 0.00% | $1.03 | $1.03 | $1.00 | 5.40K |
| 2026-07-10 | $1.02 | +3.03% | $1.01 | $1.03 | $0.95 | 41.50K |
| 2026-07-09 | $0.99 | +0.92% | $1.04 | $1.04 | $0.93 | 7.50K |
| 2026-07-08 | $0.98 | -5.85% | $0.97 | $1.05 | $0.89 | 213.70K |
| 2026-07-07 | $1.04 | +5.47% | $0.98 | $1.04 | $0.97 | 107.50K |
| 2026-07-06 | $0.99 | +0.82% | $0.98 | $1.01 | $0.92 | 40.10K |
| 2026-07-02 | $0.98 | +8.89% | $0.93 | $0.98 | $0.92 | 77.80K |
| 2026-07-01 | $0.90 | -8.72% | $0.96 | $0.96 | $0.89 | 47.60K |
| 2026-06-30 | $0.99 | +7.64% | $0.88 | $1.04 | $0.87 | 89.50K |
| 2026-06-29 | $0.92 | +0.22% | $0.92 | $0.94 | $0.89 | 41.00K |
| 2026-06-26 | $0.91 | +11.33% | $0.83 | $0.92 | $0.83 | 54.50K |
| 2026-06-25 | $0.82 | +3.92% | $0.79 | $0.87 | $0.78 | 80.90K |
| 2026-06-24 | $0.79 | +2.60% | $0.69 | $0.82 | $0.69 | 37.40K |
| 2026-06-23 | $0.77 | -3.75% | $0.77 | $0.80 | $0.76 | 159.00K |
| 2026-06-22 | $0.80 | +5.12% | $0.75 | $0.80 | $0.75 | 58.20K |
| 2026-06-18 | $0.76 | -2.19% | $0.80 | $0.80 | $0.75 | 42.30K |
| 2026-06-17 | $0.78 | +6.72% | $0.69 | $0.78 | $0.69 | 58.70K |
| 2026-06-16 | $0.73 | -0.41% | $0.71 | $0.76 | $0.69 | 71.70K |
| 2026-06-15 | $0.73 | -2.27% | $0.80 | $0.80 | $0.70 | 113.10K |
| 2026-06-12 | $0.75 | -8.66% | $0.80 | $0.86 | $0.73 | 175.50K |
| 2026-06-11 | $0.82 | -3.53% | $0.82 | $0.94 | $0.82 | 87.20K |
| 2026-06-10 | $0.85 | +15.02% | $0.72 | $0.86 | $0.70 | 148.40K |
| 2026-06-09 | $0.74 | -5.26% | $0.73 | $0.82 | $0.67 | 197.90K |
| 2026-06-08 | $0.78 | +6.56% | $0.67 | $1.64 | $0.65 | 2.13M |
| 2026-06-05 | $0.73 | -7.69% | $0.81 | $0.81 | $0.71 | 1.72M |
| 2026-06-04 | $0.79 | -0.38% | $0.78 | $0.80 | $0.75 | 51.30K |
| 2026-06-03 | $0.80 | -3.05% | $0.83 | $0.84 | $0.80 | 44.40K |
| 2026-06-02 | $0.82 | +6.49% | $0.82 | $0.82 | $0.80 | 6.40K |
| 2026-06-01 | $0.77 | -9.08% | $0.82 | $0.89 | $0.77 | 22.80K |
| 2026-05-29 | $0.85 | -5.46% | $0.85 | $0.88 | $0.85 | 11.10K |
| 2026-05-28 | $0.90 | -0.11% | $0.85 | $0.90 | $0.85 | 52.90K |
| 2026-05-27 | $0.90 | +0.90% | $0.89 | $0.90 | $0.87 | 39.40K |
| 2026-05-26 | $0.89 | -1.44% | $0.87 | $0.93 | $0.87 | 28.70K |
| 2026-05-22 | $0.90 | -0.88% | $0.89 | $0.95 | $0.89 | 37.50K |