Home

Mediaco Holding Inc. - Class A Common Stock (MDIA)

1.3059
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 18th, 8:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mediaco Holding Inc. - Class A Common Stock (MDIA)

DateOpenHighLowCloseVolumeAdjusted Close
8/15/20251.351.351.301.3120,9951.31
8/14/20251.321.401.291.3575,4621.35
8/13/20251.351.431.251.32117,9001.32
8/12/20251.431.471.371.38160,9971.38
8/11/20251.351.401.321.3549,3061.35
8/08/20251.351.371.311.3426,3991.34
8/07/20251.321.381.251.33101,9621.33
8/06/20251.281.351.271.3415,1421.34
8/05/20251.241.351.241.3232,3471.32
8/04/20251.241.301.191.25137,6721.25
8/01/20251.261.291.241.2683,6581.26
7/31/20251.291.351.251.26123,5951.26
7/30/20251.351.381.311.3125,5201.31
7/29/20251.301.391.281.3955,0691.39
7/28/20251.301.351.261.30151,2181.30
7/25/20251.291.401.231.33120,1501.33
7/24/20251.331.341.291.3223,4071.32
7/23/20251.221.401.211.33163,4761.33
7/22/20251.231.251.221.2216,7581.22
7/21/20251.271.301.191.2382,3961.23
7/18/20251.201.261.201.2319,0181.23
7/17/20251.221.281.191.1980,3991.19
7/16/20251.221.291.181.2471,0691.24
7/15/20251.241.291.181.2748,4271.27
7/14/20251.241.301.181.2591,8511.25
7/11/20251.351.351.241.24101,2791.24
7/10/20251.131.381.111.31249,7761.31
7/09/20251.231.281.171.20189,1771.20
7/08/20251.251.321.131.28823,4751.28
7/07/20251.261.461.171.3711,961,8301.37
7/03/20251.141.141.101.10384,2171.10
7/02/20251.151.151.081.136,7791.13
7/01/20251.111.151.071.1214,1591.12
6/30/20251.131.131.081.0912,3671.09
6/27/20251.061.141.061.149,3071.14
6/26/20251.061.111.061.075,7971.07
6/25/20251.141.141.071.082,1101.08
6/24/20251.181.181.111.116,1321.11
6/23/20251.051.221.011.1956,0451.19
6/20/20251.161.181.061.0746,6061.07
6/18/20251.281.301.151.1755,2471.17
6/17/20251.251.311.171.2262,2551.22
6/16/20251.191.261.191.2221,1141.22
6/13/20251.261.261.171.2038,8721.20
6/12/20251.261.321.251.2720,2741.27
6/11/20251.301.361.171.29193,5371.29
6/10/20251.011.601.011.291,068,1261.29
6/09/20251.161.170.961.0326,2491.03
6/06/20251.071.131.051.1318,3911.13
6/05/20251.141.141.081.0811,7361.08
6/04/20251.151.171.091.096,0491.09
6/03/20251.091.201.091.1419,4421.14
6/02/20251.281.281.101.1070,3231.10
5/30/20251.151.301.121.24107,2161.24
5/29/20251.141.151.111.1333,2701.13
5/28/20251.071.191.061.0737,0081.07
5/27/20251.021.051.011.0422,7891.04
5/23/20250.991.020.961.0223,7561.02
5/22/20250.961.040.950.9614,7890.96
5/21/20250.991.070.990.9913,5820.99
5/20/20251.061.081.001.0711,3201.07
5/19/20250.911.020.901.0249,9411.02