5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
-18.43%
3 MONTH PERFORMANCE
-50.00%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
+6.90%
1 YEAR PERFORMANCE
-44.14%
MediaCo Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.62 | $0.62 (0.28%) | $0.62 | $0.60 | 14.83 K | $50.56 M |
| 01/08/2026 | $0.62 | $0.60 (-2.65%) | $0.62 | $0.57 | 31.60 K | $48.93 M |
| 01/07/2026 | $0.65 | $0.60 (-7.69%) | $0.66 | $0.60 | 55.95 K | $49.03 M |
| 01/06/2026 | $0.68 | $0.64 (-5.78%) | $0.68 | $0.64 | 32.40 K | $52.36 M |
| 01/05/2026 | $0.60 | $0.64 (6.37%) | $0.76 | $0.60 | 216.91 K | $52.30 M |
| 01/02/2026 | $0.60 | $0.58 (-3.64%) | $0.60 | $0.58 | 4.02 K | $47.61 M |
| 12/31/2025 | $0.59 | $0.58 (-2.03%) | $0.59 | $0.57 | 18.10 K | $47.40 M |
| 12/30/2025 | $0.60 | $0.59 (-1.17%) | $0.61 | $0.59 | 21.24 K | $48.45 M |
| 12/29/2025 | $0.65 | $0.60 (-7.51%) | $0.65 | $0.59 | 17.50 K | $49.03 M |
| 12/26/2025 | $0.63 | $0.66 (5.26%) | $0.67 | $0.63 | 35.11 K | $53.82 M |
| 12/24/2025 | $0.61 | $0.62 (1.01%) | $0.62 | $0.61 | 4.40 K | $50.66 M |
| 12/23/2025 | $0.64 | $0.62 (-2.21%) | $0.64 | $0.60 | 21.24 K | $50.91 M |
| 12/22/2025 | $0.63 | $0.63 (-0.16%) | $0.65 | $0.62 | 14.70 K | $51.72 M |
| 12/19/2025 | $0.65 | $0.64 (-2.45%) | $0.67 | $0.64 | 35.82 K | $52.10 M |
| 12/18/2025 | $0.69 | $0.67 (-2.36%) | $0.71 | $0.65 | 179.60 K | $55.06 M |
| 12/17/2025 | $0.70 | $0.69 (-0.93%) | $0.70 | $0.66 | 119.81 K | $56.68 M |
| 12/16/2025 | $0.74 | $0.66 (-10.87%) | $0.75 | $0.66 | 25.44 K | $53.54 M |
| 12/15/2025 | $0.81 | $0.73 (-10.46%) | $0.81 | $0.73 | 39.60 K | $59.27 M |
| 12/12/2025 | $0.78 | $0.78 (0.65%) | $0.79 | $0.77 | 23.51 K | $63.74 M |
| 12/11/2025 | $0.79 | $0.76 (-3.78%) | $0.80 | $0.76 | 14.80 K | $62.12 M |
| 12/10/2025 | $0.85 | $0.81 (-4.7%) | $0.87 | $0.73 | 19.45 K | $65.89 M |
| 12/09/2025 | $0.89 | $0.84 (-5.69%) | $0.89 | $0.84 | 17.09 K | $68.73 M |
| 12/08/2025 | $0.90 | $0.89 (-1.52%) | $0.90 | $0.89 | 5.79 K | $72.46 M |
| 12/05/2025 | $0.90 | $0.90 (0%) | $0.92 | $0.90 | 18.35 K | $73.55 M |
| 12/04/2025 | $0.93 | $0.90 (-3.2%) | $0.94 | $0.87 | 5.90 K | $73.55 M |
| 12/03/2025 | $0.92 | $0.86 (-7.06%) | $0.96 | $0.86 | 40.70 K | $70.00 M |
| 12/02/2025 | $0.95 | $0.97 (2.37%) | $0.97 | $0.94 | 16.90 K | $79.27 M |
| 12/01/2025 | $0.93 | $0.98 (4.32%) | $1.00 | $0.92 | 73.20 K | $79.68 M |
| 11/28/2025 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.92 | 7.01 K | $75.19 M |
| 11/26/2025 | $0.97 | $0.95 (-2.46%) | $0.97 | $0.95 | 10.90 K | $77.23 M |
| 11/25/2025 | $0.95 | $0.94 (-0.94%) | $0.95 | $0.94 | 4.50 K | $76.89 M |
| 11/24/2025 | $0.95 | $0.95 (0%) | $0.97 | $0.93 | 40.72 K | $77.64 M |
| 11/21/2025 | $0.95 | $0.97 (1.65%) | $0.98 | $0.94 | 62.81 K | $79.23 M |
| 11/20/2025 | $0.96 | $0.95 (-0.32%) | $0.98 | $0.92 | 13.60 K | $77.95 M |
| 11/19/2025 | $0.97 | $0.95 (-2.06%) | $0.98 | $0.95 | 35.20 K | $77.60 M |
| 11/18/2025 | $0.92 | $0.97 (5.17%) | $0.97 | $0.92 | 55.26 K | $79.08 M |
| 11/17/2025 | $0.94 | $0.92 (-2.12%) | $0.95 | $0.92 | 21.44 K | $75.19 M |
| 11/14/2025 | $0.94 | $0.93 (-1.47%) | $0.95 | $0.90 | 51.82 K | $74.14 M |
| 11/13/2025 | $0.93 | $0.92 (-0.7%) | $0.95 | $0.90 | 30.62 K | $73.55 M |
| 11/12/2025 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.90 | 23.51 K | $71.75 M |
| 11/11/2025 | $0.91 | $0.93 (2.2%) | $0.94 | $0.91 | 12.40 K | $74.14 M |
| 11/10/2025 | $0.95 | $0.95 (0%) | $0.98 | $0.92 | 15.24 K | $75.73 M |
| 11/07/2025 | $0.95 | $0.95 (0.01%) | $0.98 | $0.93 | 61.23 K | $75.73 M |
| 11/06/2025 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.93 | 35.10 K | $75.73 M |
| 11/05/2025 | $1.00 | $0.96 (-4%) | $1.00 | $0.95 | 8.30 K | $76.53 M |
| 11/04/2025 | $1.03 | $0.98 (-5.31%) | $1.04 | $0.95 | 48.30 K | $77.75 M |
| 11/03/2025 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.04 | 34.77 K | $83.70 M |
| 10/31/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.06 | 35.22 K | $86.10 M |
| 10/30/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 34.02 K | $90.08 M |
| 10/29/2025 | $1.20 | $1.11 (-7.5%) | $1.22 | $1.11 | 80.75 K | $88.49 M |
| 10/28/2025 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.19 | 49.50 K | $94.87 M |
| 10/27/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.21 | 18.30 K | $99.65 M |
| 10/24/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 6.90 K | $97.26 M |
| 10/23/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.21 | 2.70 K | $96.46 M |
| 10/22/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 26.87 K | $97.26 M |
| 10/21/2025 | $1.20 | $1.25 (4.17%) | $1.26 | $1.20 | 24.20 K | $99.65 M |
| 10/20/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.21 | 6.21 K | $97.26 M |
| 10/17/2025 | $1.22 | $1.24 (1.64%) | $1.24 | $1.21 | 71.15 K | $98.85 M |
| 10/16/2025 | $1.20 | $1.21 (0.83%) | $1.27 | $1.20 | 51.92 K | $96.46 M |
| 10/15/2025 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.23 | 34.54 K | $98.85 M |
| 10/14/2025 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.25 | 10.30 K | $100.45 M |
| 10/13/2025 | $1.24 | $1.25 (0.81%) | $1.27 | $1.21 | 9.72 K | $99.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
