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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.32	1.3	1.3	1.32	1.29	20,200
September 25, 2025	1.3	1.27	1.27	1.32	1.27	41,601
September 24, 2025	1.25	1.31	1.31	1.33	1.25	36,900
September 23, 2025	1.36	1.3	1.3	1.36	1.3	21,890
September 22, 2025	1.37	1.32	1.32	1.37	1.3	77,337
September 19, 2025	1.29	1.29	1.29	1.33	1.25	97,113
September 18, 2025	1.35	1.32	1.32	1.38	1.3	24,800
September 17, 2025	1.35	1.34	1.34	1.43	1.33	72,700
September 16, 2025	1.23	1.35	1.35	1.41	1.12	2.09M
September 15, 2025	1.43	1.42	1.42	1.43	1.4	17,736
September 12, 2025	1.38	1.42	1.42	1.46	1.38	17,400
September 11, 2025	1.37	1.43	1.43	1.49	1.37	23,700
September 10, 2025	1.39	1.43	1.43	1.5	1.38	20,856
September 09, 2025	1.48	1.43	1.43	1.48	1.37	52,196
September 08, 2025	1.34	1.5	1.5	1.5	1.33	155,239
September 05, 2025	1.35	1.35	1.35	1.37	1.33	9,207
September 04, 2025	1.33	1.3	1.3	1.36	1.3	26,716
September 03, 2025	1.31	1.34	1.34	1.37	1.29	7,752
September 02, 2025	1.29	1.35	1.35	1.36	1.29	6,771
August 29, 2025	1.3	1.35	1.35	1.35	1.26	16,939
August 28, 2025	1.31	1.32	1.32	1.33	1.3	4,200
August 27, 2025	1.3	1.31	1.31	1.33	1.3	12,500
August 26, 2025	1.3	1.31	1.31	1.34	1.28	11,701
August 25, 2025	1.37	1.31	1.31	1.37	1.29	25,200
August 22, 2025	1.31	1.32	1.32	1.39	1.3	24,306
August 21, 2025	1.34	1.31	1.31	1.36	1.26	40,000
August 20, 2025	1.35	1.35	1.35	1.36	1.27	22,049
August 19, 2025	1.28	1.33	1.33	1.35	1.28	27,700
August 18, 2025	1.3	1.3	1.3	1.32	1.26	14,200
August 15, 2025	1.35	1.31	1.31	1.35	1.3	21,000
August 14, 2025	1.32	1.35	1.35	1.4	1.29	75,500
August 13, 2025	1.35	1.32	1.32	1.43	1.25	117,900
August 12, 2025	1.43	1.38	1.38	1.47	1.37	161,009
August 11, 2025	1.35	1.35	1.35	1.4	1.32	49,306
August 08, 2025	1.35	1.34	1.34	1.37	1.31	26,400
August 07, 2025	1.32	1.33	1.33	1.38	1.25	101,903
August 06, 2025	1.29	1.34	1.34	1.35	1.27	15,142
August 05, 2025	1.24	1.32	1.32	1.35	1.24	32,347
August 04, 2025	1.24	1.25	1.25	1.3	1.19	137,700
August 01, 2025	1.26	1.26	1.26	1.29	1.24	83,851
July 31, 2025	1.29	1.26	1.26	1.35	1.25	123,600
July 30, 2025	1.35	1.31	1.33	1.37	1.31	25,323
July 29, 2025	1.3	1.39	1.39	1.39	1.28	56,600
July 28, 2025	1.3	1.3	1.3	1.35	1.26	151,218
July 25, 2025	1.29	1.33	1.33	1.4	1.23	120,200
July 24, 2025	1.33	1.32	1.32	1.34	1.29	25,142
July 23, 2025	1.22	1.33	1.33	1.4	1.21	163,500
July 22, 2025	1.23	1.22	1.22	1.25	1.22	17,300
July 21, 2025	1.27	1.23	1.23	1.3	1.19	82,400
July 18, 2025	1.2	1.23	1.23	1.26	1.2	18,996
July 17, 2025	1.22	1.19	1.19	1.28	1.19	80,516
July 16, 2025	1.22	1.24	1.24	1.29	1.18	71,069
July 15, 2025	1.24	1.27	1.27	1.29	1.18	48,429
July 14, 2025	1.24	1.25	1.25	1.3	1.18	91,851
July 11, 2025	1.35	1.24	1.24	1.35	1.24	101,279
July 10, 2025	1.13	1.31	1.31	1.38	1.11	249,781
July 09, 2025	1.23	1.2	1.2	1.28	1.17	193,800
July 08, 2025	1.25	1.28	1.28	1.32	1.13	816,668
July 07, 2025	1.26	1.37	1.37	1.46	1.17	11.98M
July 03, 2025	1.14	1.1	1.1	1.14	1.1	384,216

MediaCo Holding Inc. (MDIA) NASDAQ