MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA
· Real-Time Price · USD
1.37
0.07 (5.38%)
At close: Sep 05, 2025, 3:59 PM
1.36
-0.73%
After-hours: Sep 05, 2025, 04:10 PM EDT
MDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 26,616 |
| 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 |
| Aug 28, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 4,200 |
| Aug 27, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.00% | 12,500 |
| Aug 26, 2025 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | 0.00% | 11,701 |
| Aug 25, 2025 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -0.76% | 25,200 |
| Aug 22, 2025 | 1.31 | 1.39 | 1.30 | 1.32 | 1.32 | 0.76% | 24,306 |
| Aug 21, 2025 | 1.34 | 1.36 | 1.26 | 1.31 | 1.31 | -2.96% | 40,000 |
| Aug 20, 2025 | 1.35 | 1.36 | 1.27 | 1.35 | 1.35 | 1.50% | 22,049 |
| Aug 19, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 27,700 |
| Aug 18, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 14,200 |
| Aug 15, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 21,000 |
| Aug 14, 2025 | 1.32 | 1.40 | 1.29 | 1.35 | 1.35 | 2.27% | 75,500 |
| 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 |