-
5 DAY PERFORMANCE
+8.20% -
1 MONTH PERFORMANCE
+2.33% -
3 MONTH PERFORMANCE
-61.40% -
6 MONTH PERFORMANCE
+12.82% -
YEAR-TO-DATE PERFORMANCE
+207.33% -
1 YEAR PERFORMANCE
+149.06%
MediaCo Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.30 | $1.32 (1.54%) | $1.36 | $1.25 | 20,416 | $98.04 M |
| 11/21/2024 | $1.20 | $1.27 (5.83%) | $1.28 | $1.16 | 28,408 | $94.32 M |
| 11/20/2024 | $1.22 | $1.22 (0%) | $1.33 | $1.17 | 19,309 | $90.61 M |
| 11/19/2024 | $1.19 | $1.26 (5.88%) | $1.26 | $1.16 | 53,827 | $93.58 M |
| 11/18/2024 | $1.12 | $1.23 (9.82%) | $1.23 | $1.11 | 26,871 | $91.35 M |
| 11/15/2024 | $1.13 | $1.08 (-4.42%) | $1.20 | $1.07 | 55,100 | $80.21 M |
| 11/14/2024 | $1.10 | $1.15 (4.55%) | $1.16 | $1.10 | 15,626 | $85.41 M |
| 11/13/2024 | $1.12 | $1.12 (0%) | $1.20 | $1.10 | 13,633 | $83.18 M |
| 11/12/2024 | $1.25 | $1.14 (-8.8%) | $1.25 | $1.12 | 105,400 | $84.67 M |
| 11/11/2024 | $1.34 | $1.20 (-10.45%) | $1.34 | $1.11 | 158,668 | $89.13 M |
| 11/08/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.19 | 32,016 | $94.32 M |
| 11/07/2024 | $1.25 | $1.32 (5.6%) | $1.36 | $1.25 | 41,200 | $98.04 M |
| 11/06/2024 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.25 | 31,121 | $93.58 M |
| 11/05/2024 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.20 | 29,621 | $90.61 M |
| 11/04/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.14 | 86,300 | $92.84 M |
| 11/01/2024 | $1.24 | $1.21 (-2.42%) | $1.29 | $1.19 | 43,611 | $89.87 M |
| 10/31/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.22 | 18,746 | $90.61 M |
| 10/30/2024 | $1.22 | $1.25 (2.46%) | $1.31 | $1.22 | 36,832 | $92.84 M |
| 10/29/2024 | $1.24 | $1.24 (0%) | $1.30 | $1.22 | 18,400 | $92.10 M |
| 10/28/2024 | $1.26 | $1.27 (0.79%) | $1.39 | $1.26 | 61,437 | $94.32 M |
| 10/25/2024 | $1.42 | $1.29 (-9.15%) | $1.44 | $1.27 | 55,100 | $95.81 M |
| 10/24/2024 | $1.64 | $1.30 (-20.73%) | $1.65 | $1.29 | 110,622 | $96.55 M |
| 10/23/2024 | $1.62 | $1.70 (4.94%) | $1.87 | $1.44 | 124,017 | $126.26 M |
| 10/22/2024 | $1.71 | $1.72 (0.58%) | $1.95 | $1.71 | 60,900 | $127.75 M |
| 10/21/2024 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.61 | 49,907 | $134.43 M |
| 10/18/2024 | $1.86 | $1.86 (0%) | $2.00 | $1.78 | 46,200 | $138.14 M |
| 10/17/2024 | $2.19 | $1.94 (-11.42%) | $2.22 | $1.72 | 193,900 | $144.09 M |
| 10/16/2024 | $1.27 | $1.99 (56.69%) | $2.28 | $1.27 | 826,900 | $147.80 M |
| 10/15/2024 | $1.20 | $1.25 (4.17%) | $1.27 | $1.15 | 24,620 | $92.84 M |
| 10/14/2024 | $1.11 | $1.16 (4.5%) | $1.20 | $1.11 | 27,400 | $86.15 M |
| 10/11/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.11 | 37,400 | $86.15 M |
| 10/10/2024 | $1.17 | $1.11 (-5.13%) | $1.24 | $1.11 | 18,813 | $82.44 M |
| 10/09/2024 | $1.15 | $1.13 (-1.74%) | $1.23 | $1.10 | 29,833 | $83.93 M |
| 10/08/2024 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.11 | 35,014 | $82.44 M |
| 10/07/2024 | $1.21 | $1.10 (-9.09%) | $1.30 | $1.06 | 64,310 | $81.70 M |
| 10/04/2024 | $1.26 | $1.16 (-7.94%) | $1.28 | $1.16 | 48,395 | $86.15 M |
| 10/03/2024 | $1.19 | $1.20 (0.84%) | $1.25 | $1.18 | 17,100 | $89.13 M |
| 10/02/2024 | $1.24 | $1.21 (-2.42%) | $1.35 | $1.16 | 52,348 | $89.87 M |
| 10/01/2024 | $1.28 | $1.20 (-6.25%) | $1.39 | $1.19 | 32,933 | $89.13 M |
| 09/30/2024 | $1.39 | $1.28 (-7.91%) | $1.51 | $1.28 | 40,800 | $95.07 M |
| 09/27/2024 | $1.28 | $1.37 (7.03%) | $1.45 | $1.28 | 17,042 | $101.75 M |
| 09/26/2024 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.26 | 24,600 | $95.07 M |
| 09/25/2024 | $1.40 | $1.31 (-6.43%) | $1.44 | $1.31 | 27,343 | $97.30 M |
| 09/24/2024 | $1.53 | $1.30 (-15.03%) | $1.64 | $1.30 | 60,647 | $96.55 M |
| 09/23/2024 | $1.52 | $1.46 (-3.95%) | $1.69 | $1.45 | 49,183 | $108.44 M |
| 09/20/2024 | $1.62 | $1.52 (-6.17%) | $1.75 | $1.50 | 827,218 | $112.89 M |
| 09/19/2024 | $1.62 | $1.61 (-0.62%) | $1.74 | $1.44 | 28,132 | $119.58 M |
| 09/18/2024 | $1.76 | $1.62 (-7.95%) | $1.76 | $1.60 | 22,900 | $120.32 M |
| 09/17/2024 | $1.82 | $1.75 (-3.85%) | $1.83 | $1.56 | 78,885 | $129.97 M |
| 09/16/2024 | $2.24 | $1.82 (-18.75%) | $2.31 | $1.71 | 80,400 | $135.17 M |
| 09/13/2024 | $2.08 | $2.06 (-0.96%) | $2.20 | $2.02 | 30,300 | $153.00 M |
| 09/12/2024 | $2.41 | $2.05 (-14.94%) | $2.71 | $2.00 | 55,130 | $152.26 M |
| 09/11/2024 | $2.72 | $2.35 (-13.6%) | $2.94 | $2.28 | 34,152 | $174.54 M |
| 09/10/2024 | $3.16 | $2.69 (-14.87%) | $3.20 | $2.52 | 61,286 | $199.79 M |
| 09/09/2024 | $3.79 | $3.26 (-13.98%) | $4.24 | $3.25 | 38,300 | $242.12 M |
| 09/06/2024 | $3.38 | $3.67 (8.58%) | $3.80 | $3.38 | 26,624 | $272.57 M |
| 09/05/2024 | $3.37 | $3.51 (4.15%) | $3.61 | $3.33 | 15,247 | $260.69 M |
| 09/04/2024 | $3.33 | $3.41 (2.4%) | $3.43 | $3.33 | 4,346 | $253.26 M |
| 09/03/2024 | $3.32 | $3.33 (0.3%) | $3.44 | $3.32 | 5,840 | $247.32 M |
| 08/30/2024 | $3.37 | $3.35 (-0.59%) | $3.43 | $3.33 | 5,832 | $248.81 M |
| 08/29/2024 | $3.40 | $3.43 (0.88%) | $3.51 | $3.25 | 17,541 | $254.75 M |
| 08/28/2024 | $3.51 | $3.51 (0%) | $3.52 | $3.28 | 15,732 | $260.69 M |
| 08/27/2024 | $3.54 | $3.52 (-0.56%) | $3.62 | $3.39 | 7,200 | $261.43 M |
| 08/26/2024 | $3.46 | $3.54 (2.31%) | $3.58 | $3.30 | 11,600 | $262.92 M |