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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.58	0.6	0.6	0.62	0.57	23,600
February 19, 2026	0.56	0.6	0.6	0.61	0.56	13,800
February 18, 2026	0.58	0.6	0.6	0.62	0.58	8,153
February 17, 2026	0.61	0.59	0.59	0.65	0.57	55,657
February 13, 2026	0.6	0.63	0.63	0.64	0.6	52,603
February 12, 2026	0.63	0.63	0.63	0.64	0.6	37,330
February 11, 2026	0.65	0.64	0.64	0.65	0.6	69,837
February 10, 2026	0.61	0.62	0.62	0.65	0.6	20,473
February 09, 2026	0.6	0.62	0.62	0.63	0.58	20,938
February 06, 2026	0.58	0.55	0.55	0.58	0.54	43,500
February 05, 2026	0.61	0.6	0.6	0.63	0.58	26,800
February 04, 2026	0.65	0.62	0.62	0.67	0.61	124,100
February 03, 2026	0.67	0.66	0.66	0.67	0.65	27,454
February 02, 2026	0.66	0.66	0.66	0.67	0.65	20,903
January 30, 2026	0.65	0.67	0.67	0.67	0.64	56,930
January 29, 2026	0.65	0.66	0.66	0.68	0.63	169,400
January 28, 2026	0.65	0.68	0.68	0.69	0.65	47,139
January 27, 2026	0.69	0.66	0.66	0.69	0.65	34,828
January 26, 2026	0.65	0.68	0.68	0.69	0.65	59,017
January 23, 2026	0.66	0.65	0.65	0.7	0.64	209,290
January 22, 2026	0.69	0.65	0.65	0.7	0.62	99,648
January 21, 2026	0.67	0.7	0.7	0.73	0.65	384,900
January 20, 2026	0.65	0.68	0.68	0.76	0.63	1.38M
January 16, 2026	0.61	0.64	0.64	0.65	0.61	45,616
January 15, 2026	0.6	0.62	0.62	0.64	0.6	36,955
January 14, 2026	0.63	0.59	0.59	0.64	0.59	57,400
January 13, 2026	0.63	0.63	0.63	0.65	0.61	18,517
January 12, 2026	0.62	0.63	0.63	0.64	0.61	30,321
January 09, 2026	0.62	0.62	0.62	0.62	0.6	14,831
January 08, 2026	0.62	0.6	0.6	0.62	0.57	31,600
January 07, 2026	0.66	0.6	0.6	0.66	0.6	40,926
January 06, 2026	0.68	0.64	0.64	0.68	0.64	32,400
January 05, 2026	0.6	0.64	0.64	0.76	0.6	216,914
January 02, 2026	0.6	0.58	0.58	0.6	0.58	4,023
December 31, 2025	0.59	0.58	0.58	0.59	0.57	18,102
December 30, 2025	0.6	0.59	0.59	0.61	0.59	21,243
December 29, 2025	0.65	0.6	0.6	0.65	0.59	17,500
December 26, 2025	0.63	0.66	0.66	0.67	0.63	35,114
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

MediaCo Holding Inc. (MDIA) NASDAQ