MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA
· Real-Time Price · USD
1.31
-0.04 (-2.98%)
At close: Aug 15, 2025, 12:44 PM
MDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.32 | 1.40 | 1.29 | 1.35 | 1.35 | 2.27% | 59,945 |
| Aug 13, 2025 | 1.35 | 1.43 | 1.25 | 1.32 | 1.32 | -4.35% | 117,900 |
| Aug 12, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | 2.22% | 161,347 |
| Aug 11, 2025 | 1.35 | 1.40 | 1.32 | 1.35 | 1.35 | 0.75% | 49,306 |
| Aug 8, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | 0.75% | 26,400 |
| Aug 7, 2025 | 1.32 | 1.38 | 1.25 | 1.33 | 1.33 | -0.75% | 102,000 |
| Aug 6, 2025 | 1.29 | 1.35 | 1.27 | 1.34 | 1.34 | 1.52% | 15,142 |
| Aug 5, 2025 | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | 5.60% | 32,347 |
| Aug 4, 2025 | 1.24 | 1.30 | 1.19 | 1.25 | 1.25 | -0.79% | 137,700 |
| Aug 1, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 0.00% | 83,851 |
| Jul 31, 2025 | 1.29 | 1.35 | 1.25 | 1.26 | 1.26 | -3.82% | 123,600 |
| Jul 30, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -5.76% | 25,521 |
| Jul 29, 2025 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 6.92% | 56,600 |
| Jul 28, 2025 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | -2.26% | 151,218 |
| Jul 25, 2025 | 1.29 | 1.40 | 1.23 | 1.33 | 1.33 | 0.76% | 120,200 |
| Jul 24, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 25,142 |
| Jul 23, 2025 | 1.22 | 1.40 | 1.21 | 1.33 | 1.33 | 9.02% | 163,500 |
| Jul 22, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 17,300 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.19 | 1.23 | 1.23 | 0.00% | 82,400 |
| Jul 18, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 3.36% | 19,018 |