MediaCo Holding Inc. (MDIA)
1.15
0.03 (2.68%)
At close: Apr 08, 2025, 3:56 PM
1.09
-5.22%
After-hours: Apr 08, 2025, 07:45 PM EDT
MediaCo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | -0.07 | -5.88% | 15,502 |
| Apr 4, 2025 | 1.15 | 1.23 | 1.12 | 1.19 | -0.02 | -1.65% | 13,446 |
| Apr 3, 2025 | 1.19 | 1.22 | 1.08 | 1.21 | -0.02 | -1.63% | 29,524 |
| Apr 2, 2025 | 1.24 | 1.27 | 1.16 | 1.23 | 0.01 | 0.82% | 63,616 |
| Apr 1, 2025 | 1.15 | 1.28 | 1.11 | 1.22 | 0.08 | 7.02% | 151,300 |
| Mar 31, 2025 | 1.14 | 1.17 | 1.07 | 1.14 | 0.03 | 2.70% | 19,400 |
| Mar 28, 2025 | 1.17 | 1.18 | 1.09 | 1.11 | -0.05 | -4.31% | 10,300 |
| Mar 27, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | -0.01 | -0.85% | 4,200 |
| Mar 26, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 0.02 | 1.74% | 7,800 |
| Mar 25, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 0.03 | 2.68% | 3,747 |
| Mar 24, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | -0.05 | -4.27% | 2,204 |
| Mar 21, 2025 | 1.12 | 1.18 | 1.11 | 1.17 | 0.03 | 2.63% | 5,400 |
| Mar 20, 2025 | 1.13 | 1.19 | 1.13 | 1.14 | -0.04 | -3.39% | 8,100 |
| Mar 19, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 0.05 | 4.42% | 1,729 |
| Mar 18, 2025 | 1.15 | 1.16 | 1.09 | 1.13 | -0.02 | -1.74% | 11,700 |
| Mar 17, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | -0.02 | -1.71% | 5,727 |
| Mar 14, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 0.02 | 1.74% | 11,101 |
| Mar 13, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 0.05 | 4.55% | 7,305 |
| Mar 12, 2025 | 1.08 | 1.15 | 1.08 | 1.10 | 0.01 | 0.92% | 7,336 |
| Mar 11, 2025 | 1.10 | 1.14 | 1.07 | 1.09 | 0.02 | 1.87% | 12,140 |
| Mar 10, 2025 | 1.15 | 1.15 | 1.00 | 1.07 | -0.12 | -10.08% | 14,000 |
| Mar 7, 2025 | 1.12 | 1.20 | 1.10 | 1.19 | 0.05 | 4.39% | 5,532 |
| Mar 6, 2025 | 1.13 | 1.23 | 1.13 | 1.14 | -0.02 | -1.72% | 6,382 |
| Mar 5, 2025 | 1.17 | 1.23 | 1.14 | 1.16 | -0.03 | -2.52% | 28,400 |
| Mar 4, 2025 | 1.17 | 1.22 | 1.16 | 1.19 | 0.04 | 3.48% | 27,731 |
| Mar 3, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 0.01 | 0.88% | 16,800 |
| Feb 28, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | -0.02 | -1.72% | 4,822 |
| Feb 27, 2025 | 1.15 | 1.19 | 1.12 | 1.16 | 0.04 | 3.57% | 15,314 |
| Feb 26, 2025 | 1.10 | 1.18 | 1.10 | 1.12 | 0.04 | 3.70% | 58,805 |
| Feb 25, 2025 | 1.14 | 1.14 | 1.05 | 1.08 | -0.03 | -2.70% | 14,400 |
| Feb 24, 2025 | 1.15 | 1.17 | 1.11 | 1.11 | -0.05 | -4.31% | 13,600 |
| Feb 21, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 0.03 | 2.65% | 12,400 |
| Feb 20, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | -0.04 | -3.42% | 28,713 |
| Feb 19, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 0.00 | 0.00% | 21,810 |
| Feb 18, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 0.01 | 0.86% | 7,146 |
| Feb 14, 2025 | 1.17 | 1.20 | 1.13 | 1.16 | -0.02 | -1.69% | 10,618 |
| Feb 13, 2025 | 1.16 | 1.18 | 1.12 | 1.18 | 0.05 | 4.42% | 7,500 |
| Feb 12, 2025 | 1.13 | 1.18 | 1.12 | 1.13 | 0.01 | 0.89% | 8,200 |
| Feb 11, 2025 | 1.13 | 1.19 | 1.12 | 1.12 | -0.03 | -2.61% | 18,609 |
| Feb 10, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | -0.03 | -2.54% | 31,547 |
| Feb 7, 2025 | 1.18 | 1.18 | 1.12 | 1.18 | 0.00 | 0.00% | 5,058 |
| Feb 6, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 0.01 | 0.85% | 15,200 |
| Feb 5, 2025 | 1.18 | 1.18 | 1.11 | 1.17 | 0.00 | 0.00% | 10,410 |
| Feb 4, 2025 | 1.14 | 1.19 | 1.11 | 1.17 | 0.04 | 3.54% | 100,839 |
| Feb 3, 2025 | 1.04 | 1.22 | 1.04 | 1.13 | 0.04 | 3.67% | 83,465 |
| Jan 31, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 0.02 | 1.87% | 34,000 |
| Jan 30, 2025 | 1.13 | 1.13 | 1.06 | 1.07 | -0.03 | -2.73% | 81,300 |
| Jan 29, 2025 | 1.14 | 1.16 | 1.09 | 1.10 | 0.00 | 0.00% | 8,400 |
| Jan 28, 2025 | 1.12 | 1.14 | 1.07 | 1.10 | -0.03 | -2.65% | 15,301 |
| Jan 27, 2025 | 1.20 | 1.21 | 1.12 | 1.13 | -0.07 | -5.83% | 51,807 |