MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA
· Real-Time Price · USD
0.97
-0.06 (-5.83%)
At close: May 02, 2025, 3:58 PM
1.01
4.09%
After-hours: May 02, 2025, 05:36 PM EDT
MediaCo Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.04 | n/a | 1.10 | n/a | 1.01 | n/a | 1.03 | n/a | n/a | 34,233 |
| Apr 30, 2025 | 1.06 | n/a | 1.12 | n/a | 1.01 | n/a | 1.05 | n/a | 1.94% | 27,100 |
| Apr 29, 2025 | 1.10 | n/a | 1.13 | n/a | 1.09 | n/a | 1.09 | n/a | 3.81% | 16,443 |
| Apr 28, 2025 | 1.10 | n/a | 1.15 | n/a | 1.10 | n/a | 1.10 | n/a | 0.92% | 11,000 |
| Apr 25, 2025 | 1.10 | 1.10 | 1.18 | 1.18 | 1.10 | 1.10 | 1.13 | 1.13 | 2.73% | 19,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.