5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
-7.56%
6 MONTH PERFORMANCE
-5.98%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-66.87%
MediaCo Holding Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 384.22 K | $81.90 M |
07/02/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.08 | 6.80 K | $84.88 M |
07/01/2025 | $1.11 | $1.12 (0.9%) | $1.15 | $1.08 | 14.16 K | $83.39 M |
06/30/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.08 | 12.52 K | $81.15 M |
06/27/2025 | $1.06 | $1.14 (7.55%) | $1.14 | $1.06 | 9.31 K | $84.88 M |
06/26/2025 | $1.06 | $1.07 (0.94%) | $1.11 | $1.06 | 5.80 K | $79.66 M |
06/25/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.07 | 2.11 K | $80.41 M |
06/24/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 6.13 K | $83.39 M |
06/23/2025 | $1.05 | $1.19 (13.33%) | $1.22 | $1.01 | 56.05 K | $88.60 M |
06/20/2025 | $1.16 | $1.07 (-7.76%) | $1.18 | $1.06 | 46.72 K | $49.96 M |
06/18/2025 | $1.28 | $1.17 (-8.59%) | $1.30 | $1.15 | 55.25 K | $54.62 M |
06/17/2025 | $1.25 | $1.22 (-2.4%) | $1.31 | $1.17 | 62.30 K | $56.96 M |
06/16/2025 | $1.19 | $1.22 (2.52%) | $1.26 | $1.19 | 21.11 K | $56.96 M |
06/13/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.17 | 38.90 K | $56.02 M |
06/12/2025 | $1.26 | $1.27 (0.79%) | $1.32 | $1.25 | 20.30 K | $59.29 M |
06/11/2025 | $1.30 | $1.29 (-0.77%) | $1.36 | $1.17 | 193.81 K | $60.23 M |
06/10/2025 | $1.01 | $1.29 (27.72%) | $1.60 | $1.01 | 1.07 M | $60.23 M |
06/09/2025 | $1.16 | $1.03 (-11.21%) | $1.17 | $0.96 | 26.25 K | $48.09 M |
06/06/2025 | $1.07 | $1.13 (5.61%) | $1.13 | $1.05 | 18.40 K | $52.76 M |
06/05/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.08 | 11.74 K | $50.42 M |
06/04/2025 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.09 | 6.06 K | $50.89 M |
06/03/2025 | $1.09 | $1.14 (4.59%) | $1.20 | $1.09 | 19.44 K | $53.22 M |
06/02/2025 | $1.28 | $1.10 (-14.06%) | $1.28 | $1.10 | 70.73 K | $51.36 M |
05/30/2025 | $1.15 | $1.24 (7.83%) | $1.30 | $1.12 | 107.22 K | $57.89 M |
05/29/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 33.30 K | $52.76 M |
05/28/2025 | $1.07 | $1.07 (0%) | $1.19 | $1.06 | 37.01 K | $49.96 M |
05/27/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 22.79 K | $48.55 M |
05/23/2025 | $0.99 | $1.02 (2.67%) | $1.02 | $0.96 | 23.80 K | $47.62 M |
05/22/2025 | $0.96 | $0.96 (-0.74%) | $1.04 | $0.95 | 14.79 K | $44.68 M |
05/21/2025 | $0.99 | $0.99 (-0.02%) | $1.07 | $0.99 | 13.60 K | $46.22 M |
05/20/2025 | $1.06 | $1.07 (0.94%) | $1.08 | $1.00 | 11.32 K | $49.96 M |
05/19/2025 | $0.91 | $1.02 (12.09%) | $1.02 | $0.90 | 49.95 K | $47.62 M |
05/16/2025 | $0.91 | $0.94 (3.54%) | $0.99 | $0.90 | 65.90 K | $43.99 M |
05/15/2025 | $0.93 | $0.91 (-1.42%) | $0.98 | $0.88 | 61.24 K | $42.67 M |
05/14/2025 | $0.90 | $0.92 (2.22%) | $0.92 | $0.86 | 47.30 K | $42.95 M |
05/13/2025 | $0.87 | $0.89 (2.13%) | $0.92 | $0.85 | 15.10 K | $41.48 M |
05/12/2025 | $0.92 | $0.88 (-4.86%) | $1.00 | $0.87 | 44.23 K | $40.97 M |
05/09/2025 | $0.91 | $0.92 (1.51%) | $0.95 | $0.90 | 15.12 K | $43.13 M |
05/08/2025 | $0.94 | $0.92 (-2.13%) | $0.95 | $0.86 | 31.90 K | $42.95 M |
05/07/2025 | $0.81 | $0.94 (15.68%) | $1.00 | $0.80 | 111.36 K | $43.75 M |
05/06/2025 | $0.90 | $0.79 (-11.88%) | $0.90 | $0.79 | 21.83 K | $37.03 M |
05/05/2025 | $0.94 | $0.89 (-5.68%) | $1.03 | $0.89 | 54.04 K | $41.46 M |
05/02/2025 | $1.05 | $0.97 (-7.56%) | $1.05 | $0.93 | 99.91 K | $45.31 M |
05/01/2025 | $1.04 | $1.03 (-0.96%) | $1.10 | $1.01 | 34.23 K | $48.09 M |
04/30/2025 | $1.06 | $1.05 (-0.94%) | $1.12 | $1.01 | 27.10 K | $49.02 M |
04/29/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 16.44 K | $50.89 M |
04/28/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.10 | 11.00 K | $51.36 M |
04/25/2025 | $1.10 | $1.13 (2.73%) | $1.18 | $1.10 | 19.40 K | $67.60 M |
04/24/2025 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.10 | 17.45 K | $66.40 M |
04/23/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.12 | 25.83 K | $67.60 M |
04/22/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 42.93 K | $68.79 M |
04/21/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.08 | 16.82 K | $67.60 M |
04/17/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.14 | 58.65 K | $86.90 M |
04/16/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.09 | 34.00 K | $82.44 M |
04/15/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.12 | 12.75 K | $86.90 M |
04/14/2025 | $1.12 | $1.17 (4.46%) | $1.17 | $1.10 | 10.01 K | $86.90 M |
04/11/2025 | $1.04 | $1.16 (11.54%) | $1.17 | $1.01 | 47.21 K | $86.15 M |
04/10/2025 | $1.09 | $1.00 (-8.26%) | $1.10 | $1.00 | 18.50 K | $74.27 M |
04/09/2025 | $1.10 | $1.09 (-0.91%) | $1.16 | $1.04 | 43.91 K | $80.96 M |
04/08/2025 | $1.13 | $1.14 (0.88%) | $1.18 | $1.10 | 36.60 K | $84.67 M |
04/07/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.09 | 15.62 K | $83.18 M |