MediaCo Holding Inc. (MDIA)
1.17
0.02 (1.74%)
At close: Mar 04, 2025, 3:59 PM
1.19
1.62%
After-hours: Mar 04, 2025, 03:59 PM EST
MDIA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 0.01 | 0.88% | 16,750 |
| 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 |
| Jan 24, 2025 | 1.11 | 1.22 | 1.11 | 1.20 | 0.08 | 7.14% | 85,236 |
| Jan 23, 2025 | 1.06 | 1.13 | 1.05 | 1.12 | 0.06 | 5.66% | 51,022 |
| Jan 22, 2025 | 1.08 | 1.11 | 1.04 | 1.06 | -0.02 | -1.85% | 22,566 |
| Jan 21, 2025 | 1.11 | 1.13 | 1.03 | 1.08 | 0.00 | 0.00% | 105,477 |
| Jan 17, 2025 | 1.11 | 1.15 | 1.07 | 1.08 | 0.01 | 0.93% | 63,800 |
| Jan 16, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | -0.04 | -3.60% | 16,300 |
| Jan 15, 2025 | 1.03 | 1.16 | 1.00 | 1.11 | 0.08 | 7.77% | 109,237 |
| Jan 14, 2025 | 1.08 | 1.11 | 1.02 | 1.03 | -0.06 | -5.50% | 46,128 |
| Jan 13, 2025 | 1.08 | 1.11 | 1.03 | 1.09 | -0.02 | -1.80% | 33,835 |
| Jan 10, 2025 | 1.08 | 1.16 | 1.06 | 1.11 | 0.00 | 0.00% | 57,359 |
| Jan 8, 2025 | 1.13 | 1.17 | 1.04 | 1.11 | -0.11 | -9.02% | 177,125 |
| Jan 7, 2025 | 0.98 | 1.25 | 0.92 | 1.22 | 0.05 | 4.27% | 5,103,701 |
| Jan 6, 2025 | 1.17 | 1.23 | 1.11 | 1.17 | 0.03 | 2.63% | 131,662 |
| Jan 3, 2025 | 1.19 | 1.22 | 1.12 | 1.14 | -0.04 | -3.39% | 57,500 |
| Jan 2, 2025 | 1.13 | 1.25 | 1.11 | 1.18 | 0.04 | 3.51% | 52,832 |
| Dec 31, 2024 | 1.21 | 1.21 | 1.10 | 1.14 | 0.02 | 1.79% | 50,068 |
| Dec 30, 2024 | 1.18 | 1.22 | 1.11 | 1.12 | -0.10 | -8.20% | 88,101 |
| Dec 27, 2024 | 1.15 | 1.22 | 1.15 | 1.22 | 0.02 | 1.67% | 15,300 |
| Dec 26, 2024 | 1.13 | 1.23 | 1.13 | 1.20 | 0.02 | 1.69% | 56,500 |
| Dec 24, 2024 | 1.11 | 1.20 | 1.10 | 1.18 | 0.04 | 3.51% | 19,500 |
| Dec 23, 2024 | 1.25 | 1.25 | 1.08 | 1.14 | -0.01 | -0.87% | 55,100 |
| Dec 20, 2024 | 1.13 | 1.20 | 1.11 | 1.15 | 0.02 | 1.77% | 33,109 |
| Dec 19, 2024 | 1.17 | 1.18 | 1.11 | 1.13 | -0.02 | -1.74% | 32,835 |
| Dec 18, 2024 | 1.24 | 1.24 | 1.15 | 1.15 | -0.08 | -6.50% | 48,000 |
| Dec 17, 2024 | 1.29 | 1.29 | 1.23 | 1.23 | 0.00 | 0.00% | 17,111 |