MediaCo Holding Inc. (MDIA) Charts

$1.10

$0.04 (-3.42%)
Last update: 01:00 PM EST
Day's range
$1.1
Day's range
$1.14

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