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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1.15	1.14	1.14	1.15	1.08	6,800
July 01, 2025	1.11	1.12	1.12	1.15	1.08	14,159
June 30, 2025	1.13	1.09	1.09	1.13	1.08	12,521
June 27, 2025	1.06	1.14	1.14	1.14	1.06	9,307
June 26, 2025	1.06	1.07	1.07	1.11	1.06	5,800
June 25, 2025	1.14	1.08	1.08	1.14	1.07	2,110
June 24, 2025	1.18	1.12	1.12	1.18	1.11	6,132
June 23, 2025	1.05	1.19	1.19	1.22	1.01	56,046
June 20, 2025	1.16	1.07	1.07	1.18	1.06	46,722
June 18, 2025	1.28	1.17	1.17	1.3	1.15	55,247
June 17, 2025	1.25	1.22	1.22	1.31	1.17	62,300
June 16, 2025	1.19	1.22	1.22	1.26	1.19	21,114
June 13, 2025	1.26	1.2	1.2	1.26	1.17	38,900
June 12, 2025	1.26	1.27	1.27	1.32	1.25	20,300
June 11, 2025	1.3	1.29	1.29	1.36	1.17	193,806
June 10, 2025	1.01	1.29	1.29	1.6	1.01	1.07M
June 09, 2025	1.16	1.03	1.03	1.17	0.96	26,249
June 06, 2025	1.07	1.13	1.13	1.13	1.05	18,400
June 05, 2025	1.14	1.08	1.08	1.14	1.08	11,736
June 04, 2025	1.15	1.09	1.09	1.17	1.09	6,059
June 03, 2025	1.09	1.14	1.14	1.2	1.09	19,442
June 02, 2025	1.28	1.1	1.1	1.28	1.1	70,729
May 30, 2025	1.15	1.24	1.24	1.3	1.12	107,216
May 29, 2025	1.14	1.13	1.13	1.15	1.11	33,300
May 28, 2025	1.07	1.07	1.1	1.19	1.07	37,018
May 27, 2025	1.02	1.04	1.04	1.05	1.01	22,789
May 23, 2025	0.99	1.02	1.02	1.02	0.96	23,800
May 22, 2025	0.96	0.96	0.96	1.04	0.95	14,669
May 21, 2025	0.99	0.99	0.99	1.07	0.99	13,600

MediaCo Holding Inc. (MDIA) NASDAQ