MediaCo Holding Inc. - MDIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.61	0.62	0.62	0.62	0.61	4,400
December 23, 2025	0.64	0.62	0.62	0.64	0.6	15,214
December 22, 2025	0.63	0.63	0.63	0.65	0.62	14,651
December 19, 2025	0.65	0.64	0.64	0.67	0.64	35,819
December 18, 2025	0.69	0.67	0.67	0.71	0.65	179,600
December 17, 2025	0.7	0.69	0.69	0.7	0.66	119,809
December 16, 2025	0.74	0.66	0.66	0.75	0.66	25,438
December 15, 2025	0.81	0.73	0.73	0.81	0.73	39,600
December 12, 2025	0.78	0.78	0.78	0.79	0.77	23,514
December 11, 2025	0.79	0.76	0.76	0.8	0.76	14,800
December 10, 2025	0.85	0.81	0.81	0.87	0.73	19,450
December 09, 2025	0.89	0.84	0.84	0.89	0.84	17,089
December 08, 2025	0.9	0.89	0.89	0.9	0.89	5,786
December 05, 2025	0.9	0.9	0.9	0.92	0.9	18,347
December 04, 2025	0.93	0.9	0.9	0.94	0.87	5,685
December 03, 2025	0.92	0.86	0.86	0.96	0.86	40,700
December 02, 2025	0.95	0.97	0.97	0.97	0.94	16,900
December 01, 2025	0.93	0.98	0.98	1	0.92	73,200
November 28, 2025	0.97	0.92	0.92	0.97	0.92	7,014
November 26, 2025	0.97	0.95	0.95	0.97	0.95	10,900
November 25, 2025	0.95	0.94	0.94	0.95	0.94	4,500
November 24, 2025	0.95	0.95	0.95	0.97	0.93	40,718
November 21, 2025	0.95	0.97	0.97	0.98	0.94	62,812
November 20, 2025	0.96	0.95	0.95	0.98	0.92	13,600
November 19, 2025	0.97	0.95	0.95	0.98	0.95	35,200
November 18, 2025	0.92	0.97	0.97	0.97	0.92	55,258
November 17, 2025	0.94	0.92	0.92	0.95	0.92	21,441
November 14, 2025	0.94	0.93	0.93	0.95	0.9	51,800
November 13, 2025	0.93	0.92	0.92	0.95	0.9	30,615
November 12, 2025	0.92	0.9	0.9	0.92	0.9	23,509
November 11, 2025	0.91	0.93	0.93	0.94	0.91	12,400
November 10, 2025	0.95	0.95	0.95	0.98	0.92	15,236
November 07, 2025	0.95	0.95	0.95	0.98	0.93	61,225
November 06, 2025	0.98	0.95	0.95	0.98	0.93	35,100
November 05, 2025	1	0.96	0.96	1	0.95	6,496
November 04, 2025	1.03	0.98	0.98	1.04	0.95	48,300
November 03, 2025	1.09	1.05	1.05	1.12	1.04	34,769
October 31, 2025	1.13	1.08	1.08	1.13	1.06	24,241
October 30, 2025	1.16	1.13	1.13	1.16	1.12	34,021
October 29, 2025	1.2	1.11	1.11	1.22	1.11	80,750
October 28, 2025	1.24	1.19	1.19	1.26	1.19	49,500
October 27, 2025	1.22	1.25	1.25	1.25	1.21	18,300
October 24, 2025	1.21	1.22	1.22	1.24	1.21	6,900
October 23, 2025	1.21	1.21	1.21	1.24	1.21	2,700
October 22, 2025	1.21	1.22	1.22	1.24	1.21	26,865
October 21, 2025	1.2	1.25	1.25	1.26	1.2	24,200
October 20, 2025	1.23	1.22	1.22	1.23	1.21	6,214
October 17, 2025	1.22	1.24	1.24	1.24	1.21	71,147
October 16, 2025	1.2	1.21	1.21	1.27	1.2	51,916
October 15, 2025	1.27	1.24	1.24	1.28	1.23	34,540
October 14, 2025	1.29	1.26	1.26	1.29	1.25	10,296
October 13, 2025	1.24	1.25	1.25	1.27	1.21	9,724
October 10, 2025	1.26	1.24	1.24	1.3	1.22	78,300
October 09, 2025	1.25	1.28	1.28	1.3	1.25	19,800
October 08, 2025	1.25	1.25	1.25	1.28	1.23	12,900
October 07, 2025	1.26	1.25	1.25	1.27	1.2	43,519
October 06, 2025	1.27	1.27	1.27	1.3	1.26	11,705
October 03, 2025	1.27	1.26	1.26	1.29	1.24	28,100
October 02, 2025	1.25	1.25	1.25	1.27	1.23	20,700
October 01, 2025	1.25	1.26	1.26	1.26	1.25	18,967

MediaCo Holding Inc. (MDIA) NASDAQ