-
5 DAY PERFORMANCE
-7.03% -
1 MONTH PERFORMANCE
-66.10% -
3 MONTH PERFORMANCE
-64.16% -
6 MONTH PERFORMANCE
-69.33% -
YEAR-TO-DATE PERFORMANCE
+177.07% -
1 YEAR PERFORMANCE
+50.63%
MediaCo Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.26 | $1.16 (-7.94%) | $1.28 | $1.16 | 47,231 | $75.88 M |
| 10/03/2024 | $1.19 | $1.20 (0.84%) | $1.25 | $1.18 | 17,100 | $78.50 M |
| 10/02/2024 | $1.24 | $1.21 (-2.42%) | $1.35 | $1.16 | 52,348 | $79.15 M |
| 10/01/2024 | $1.28 | $1.20 (-6.25%) | $1.39 | $1.19 | 32,933 | $78.50 M |
| 09/30/2024 | $1.39 | $1.28 (-7.91%) | $1.51 | $1.28 | 40,800 | $83.73 M |
| 09/27/2024 | $1.28 | $1.37 (7.03%) | $1.45 | $1.28 | 17,042 | $89.62 M |
| 09/26/2024 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.26 | 24,600 | $83.73 M |
| 09/25/2024 | $1.40 | $1.31 (-6.43%) | $1.44 | $1.31 | 27,343 | $85.69 M |
| 09/24/2024 | $1.53 | $1.30 (-15.03%) | $1.64 | $1.30 | 60,647 | $85.04 M |
| 09/23/2024 | $1.52 | $1.46 (-3.95%) | $1.69 | $1.45 | 49,183 | $95.51 M |
| 09/20/2024 | $1.62 | $1.52 (-6.17%) | $1.75 | $1.50 | 827,218 | $99.43 M |
| 09/19/2024 | $1.62 | $1.61 (-0.62%) | $1.74 | $1.44 | 28,132 | $105.32 M |
| 09/18/2024 | $1.76 | $1.62 (-7.95%) | $1.76 | $1.60 | 22,900 | $105.97 M |
| 09/17/2024 | $1.82 | $1.75 (-3.85%) | $1.83 | $1.56 | 78,885 | $114.48 M |
| 09/16/2024 | $2.24 | $1.82 (-18.75%) | $2.31 | $1.71 | 80,400 | $119.06 M |
| 09/13/2024 | $2.08 | $2.06 (-0.96%) | $2.20 | $2.02 | 30,300 | $134.75 M |
| 09/12/2024 | $2.41 | $2.05 (-14.94%) | $2.71 | $2.00 | 55,130 | $134.10 M |
| 09/11/2024 | $2.72 | $2.35 (-13.6%) | $2.94 | $2.28 | 34,152 | $153.73 M |
| 09/10/2024 | $3.16 | $2.69 (-14.87%) | $3.20 | $2.52 | 61,286 | $175.97 M |
| 09/09/2024 | $3.79 | $3.26 (-13.98%) | $4.24 | $3.25 | 38,300 | $213.25 M |
| 09/06/2024 | $3.38 | $3.67 (8.58%) | $3.80 | $3.38 | 26,624 | $240.07 M |
| 09/05/2024 | $3.37 | $3.51 (4.15%) | $3.61 | $3.33 | 15,247 | $229.61 M |
| 09/04/2024 | $3.33 | $3.41 (2.4%) | $3.43 | $3.33 | 4,346 | $223.07 M |
| 09/03/2024 | $3.32 | $3.33 (0.3%) | $3.44 | $3.32 | 5,840 | $217.83 M |
| 08/30/2024 | $3.37 | $3.35 (-0.59%) | $3.43 | $3.33 | 5,832 | $219.14 M |
| 08/29/2024 | $3.40 | $3.43 (0.88%) | $3.51 | $3.25 | 17,541 | $224.37 M |
| 08/28/2024 | $3.51 | $3.51 (0%) | $3.52 | $3.28 | 15,732 | $229.61 M |
| 08/27/2024 | $3.54 | $3.52 (-0.56%) | $3.62 | $3.39 | 7,200 | $230.26 M |
| 08/26/2024 | $3.46 | $3.54 (2.31%) | $3.58 | $3.30 | 11,600 | $231.57 M |
| 08/23/2024 | $3.50 | $3.42 (-2.29%) | $3.78 | $3.29 | 14,839 | $223.72 M |
| 08/22/2024 | $3.98 | $3.50 (-12.06%) | $4.10 | $3.46 | 23,816 | $228.95 M |
| 08/21/2024 | $3.84 | $4.10 (6.77%) | $4.17 | $3.50 | 35,108 | $268.20 M |
| 08/20/2024 | $4.12 | $3.80 (-7.77%) | $4.51 | $3.62 | 70,500 | $248.58 M |
| 08/19/2024 | $4.21 | $4.20 (-0.24%) | $4.47 | $4.10 | 24,976 | $274.74 M |
| 08/16/2024 | $5.37 | $4.42 (-17.69%) | $5.37 | $3.94 | 131,200 | $289.13 M |
| 08/15/2024 | $5.73 | $5.37 (-6.28%) | $5.73 | $5.27 | 29,700 | $351.28 M |
| 08/14/2024 | $5.01 | $5.60 (11.78%) | $5.60 | $5.01 | 115,253 | $366.32 M |
| 08/13/2024 | $4.90 | $5.00 (2.04%) | $5.39 | $4.69 | 106,700 | $327.08 M |
| 08/12/2024 | $4.04 | $5.03 (24.5%) | $5.16 | $3.91 | 217,600 | $329.04 M |
| 08/09/2024 | $3.95 | $4.03 (2.03%) | $4.05 | $3.62 | 6,892 | $263.62 M |
| 08/08/2024 | $3.71 | $3.93 (5.93%) | $4.02 | $3.44 | 14,900 | $257.08 M |
| 08/07/2024 | $3.74 | $3.84 (2.67%) | $4.02 | $3.52 | 34,145 | $251.19 M |
| 08/06/2024 | $3.60 | $3.66 (1.67%) | $3.73 | $3.45 | 7,073 | $239.42 M |
| 08/05/2024 | $3.33 | $3.58 (7.51%) | $3.59 | $3.14 | 21,281 | $234.19 M |
| 08/02/2024 | $3.56 | $3.48 (-2.25%) | $3.72 | $3.38 | 33,173 | $227.64 M |
| 08/01/2024 | $3.62 | $3.50 (-3.31%) | $3.62 | $3.50 | 11,638 | $228.95 M |
| 07/31/2024 | $4.30 | $3.64 (-15.35%) | $4.30 | $3.50 | 33,431 | $238.11 M |
| 07/30/2024 | $4.18 | $4.29 (2.63%) | $4.34 | $4.00 | 42,531 | $280.63 M |
| 07/29/2024 | $4.20 | $4.13 (-1.67%) | $4.35 | $3.94 | 55,400 | $270.16 M |
| 07/26/2024 | $3.67 | $4.19 (14.17%) | $4.19 | $3.49 | 64,826 | $274.09 M |
| 07/25/2024 | $2.88 | $3.50 (21.53%) | $3.60 | $2.81 | 111,026 | $228.95 M |
| 07/24/2024 | $2.88 | $2.96 (2.78%) | $2.97 | $2.87 | 7,266 | $193.63 M |
| 07/23/2024 | $2.81 | $2.89 (2.85%) | $2.95 | $2.80 | 5,900 | $189.05 M |
| 07/22/2024 | $2.94 | $2.87 (-2.38%) | $2.97 | $2.69 | 39,823 | $187.74 M |
| 07/19/2024 | $3.01 | $3.00 (-0.33%) | $3.32 | $2.92 | 25,079 | $196.25 M |
| 07/18/2024 | $3.49 | $3.06 (-12.32%) | $3.50 | $2.91 | 113,038 | $200.17 M |
| 07/17/2024 | $2.98 | $3.49 (17.11%) | $3.49 | $2.98 | 131,117 | $228.30 M |
| 07/16/2024 | $3.14 | $3.04 (-3.18%) | $3.26 | $3.02 | 54,621 | $198.86 M |
| 07/15/2024 | $3.47 | $3.22 (-7.2%) | $3.47 | $3.15 | 28,808 | $210.64 M |
| 07/12/2024 | $3.56 | $3.47 (-2.53%) | $3.56 | $2.91 | 82,626 | $226.99 M |
| 07/11/2024 | $3.36 | $3.55 (5.65%) | $3.66 | $3.36 | 33,181 | $232.22 M |
| 07/10/2024 | $3.69 | $3.42 (-7.32%) | $3.69 | $3.32 | 42,788 | $223.72 M |
| 07/09/2024 | $3.76 | $3.66 (-2.66%) | $3.85 | $3.46 | 93,417 | $239.42 M |
| 07/08/2024 | $3.46 | $3.74 (8.09%) | $3.74 | $3.31 | 89,307 | $244.65 M |
| 07/05/2024 | $3.12 | $3.32 (6.41%) | $3.32 | $2.74 | 65,559 | $217.18 M |