5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
+2.80%
6 MONTH PERFORMANCE
-12.00%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-37.50%
MediaCo Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.06 | $1.05 (-0.94%) | $1.12 | $1.01 | 27,066 | $62.81 M |
| 04/29/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 16,443 | $65.20 M |
| 04/28/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.10 | 11,000 | $65.80 M |
| 04/25/2025 | $1.10 | $1.13 (2.73%) | $1.18 | $1.10 | 19,400 | $67.60 M |
| 04/24/2025 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.10 | 17,452 | $66.40 M |
| 04/23/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.12 | 25,825 | $67.60 M |
| 04/22/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 42,925 | $68.79 M |
| 04/21/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.08 | 16,820 | $67.60 M |
| 04/17/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.14 | 58,648 | $86.90 M |
| 04/16/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.09 | 34,000 | $82.44 M |
| 04/15/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.12 | 12,746 | $86.90 M |
| 04/14/2025 | $1.12 | $1.17 (4.46%) | $1.17 | $1.10 | 10,005 | $86.90 M |
| 04/11/2025 | $1.04 | $1.16 (11.54%) | $1.17 | $1.01 | 47,214 | $86.15 M |
| 04/10/2025 | $1.09 | $1.00 (-8.26%) | $1.10 | $1.00 | 18,500 | $74.27 M |
| 04/09/2025 | $1.10 | $1.09 (-0.91%) | $1.16 | $1.04 | 43,906 | $80.96 M |
| 04/08/2025 | $1.13 | $1.14 (0.88%) | $1.18 | $1.10 | 36,601 | $84.67 M |
| 04/07/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.09 | 15,616 | $83.18 M |
| 04/04/2025 | $1.15 | $1.19 (3.48%) | $1.23 | $1.12 | 13,446 | $88.38 M |
| 04/03/2025 | $1.19 | $1.21 (1.68%) | $1.22 | $1.08 | 29,524 | $89.87 M |
| 04/02/2025 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.16 | 63,616 | $91.35 M |
| 04/01/2025 | $1.15 | $1.22 (6.09%) | $1.28 | $1.11 | 151,300 | $90.61 M |
| 03/31/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.07 | 19,400 | $84.67 M |
| 03/28/2025 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.09 | 10,300 | $82.44 M |
| 03/27/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.11 | 4,200 | $86.15 M |
| 03/26/2025 | $1.12 | $1.17 (4.46%) | $1.17 | $1.12 | 7,800 | $86.90 M |
| 03/25/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.11 | 3,747 | $85.41 M |
| 03/24/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.12 | 2,204 | $83.18 M |
| 03/21/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.11 | 5,400 | $86.90 M |
| 03/20/2025 | $1.13 | $1.14 (0.88%) | $1.19 | $1.13 | 8,100 | $84.67 M |
| 03/19/2025 | $1.13 | $1.18 (4.42%) | $1.18 | $1.13 | 1,729 | $87.64 M |
| 03/18/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.09 | 11,700 | $83.93 M |
| 03/17/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.13 | 5,727 | $85.41 M |
| 03/14/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.12 | 11,101 | $86.90 M |
| 03/13/2025 | $1.10 | $1.15 (4.55%) | $1.16 | $1.10 | 7,305 | $85.41 M |
| 03/12/2025 | $1.08 | $1.10 (1.85%) | $1.15 | $1.08 | 7,336 | $81.70 M |
| 03/11/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.07 | 12,140 | $80.96 M |
| 03/10/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.00 | 14,000 | $79.47 M |
| 03/07/2025 | $1.12 | $1.19 (6.25%) | $1.20 | $1.10 | 5,532 | $88.38 M |
| 03/06/2025 | $1.13 | $1.14 (0.88%) | $1.23 | $1.13 | 6,382 | $84.67 M |
| 03/05/2025 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.14 | 28,400 | $86.15 M |
| 03/04/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.16 | 27,731 | $88.38 M |
| 03/03/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 16,800 | $85.41 M |
| 02/28/2025 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.13 | 4,822 | $84.67 M |
| 02/27/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.12 | 15,314 | $86.15 M |
| 02/26/2025 | $1.10 | $1.12 (1.82%) | $1.18 | $1.10 | 58,805 | $83.18 M |
| 02/25/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.05 | 14,400 | $80.21 M |
| 02/24/2025 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.11 | 13,600 | $82.44 M |
| 02/21/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 12,400 | $86.15 M |
| 02/20/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.12 | 28,713 | $83.93 M |
| 02/19/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 21,810 | $86.90 M |
| 02/18/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.15 | 7,146 | $86.90 M |
| 02/14/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.13 | 10,618 | $86.15 M |
| 02/13/2025 | $1.16 | $1.18 (1.72%) | $1.18 | $1.12 | 7,500 | $87.64 M |
| 02/12/2025 | $1.13 | $1.13 (0%) | $1.18 | $1.12 | 8,200 | $83.93 M |
| 02/11/2025 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.12 | 18,609 | $83.18 M |
| 02/10/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.12 | 31,547 | $85.41 M |
| 02/07/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.12 | 5,058 | $87.64 M |
| 02/06/2025 | $1.11 | $1.18 (6.31%) | $1.20 | $1.11 | 15,200 | $87.64 M |
| 02/05/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.11 | 10,410 | $86.90 M |
| 02/04/2025 | $1.14 | $1.17 (2.63%) | $1.19 | $1.11 | 100,839 | $86.90 M |
| 02/03/2025 | $1.04 | $1.13 (8.65%) | $1.22 | $1.04 | 83,465 | $83.93 M |
| 01/31/2025 | $1.06 | $1.09 (2.83%) | $1.10 | $1.06 | 34,000 | $80.96 M |
| 01/30/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.06 | 81,300 | $79.47 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.
