MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA
· Real-Time Price · USD
1.30
0.03 (2.36%)
At close: Sep 26, 2025, 3:59 PM
1.29
-0.77%
After-hours: Sep 26, 2025, 05:02 PM EDT
MDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 2.36% | 20,189 |
| Sep 25, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 41,601 |
| Sep 24, 2025 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 0.77% | 36,900 |
| Sep 23, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 21,890 |
| Sep 22, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | 2.33% | 77,337 |
| Sep 19, 2025 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 97,716 |
| Sep 18, 2025 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 25,064 |
| Sep 17, 2025 | 1.35 | 1.43 | 1.33 | 1.34 | 1.34 | -0.74% | 72,782 |
| Sep 16, 2025 | 1.23 | 1.41 | 1.12 | 1.35 | 1.35 | -4.93% | 2,094,000 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 0.00% | 17,736 |
| Sep 12, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | -0.70% | 17,400 |
| Sep 11, 2025 | 1.37 | 1.49 | 1.37 | 1.43 | 1.43 | 0.00% | 23,700 |
| Sep 10, 2025 | 1.39 | 1.50 | 1.38 | 1.43 | 1.43 | 0.00% | 20,856 |
| Sep 9, 2025 | 1.48 | 1.48 | 1.37 | 1.43 | 1.43 | -4.67% | 52,196 |
| Sep 8, 2025 | 1.34 | 1.50 | 1.33 | 1.50 | 1.50 | 11.11% | 155,239 |
| Sep 5, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 9,385 |
| Sep 4, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 26,716 |
| Sep 3, 2025 | 1.31 | 1.37 | 1.29 | 1.34 | 1.34 | -0.74% | 7,752 |
| Sep 2, 2025 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 0.00% | 6,771 |
| Aug 29, 2025 | 1.30 | 1.35 | 1.26 | 1.35 | 1.35 | 2.27% | 16,939 |