MediaCo Holding Inc. (MDIA)
NASDAQ: MDIA · Real-Time Price · USD
0.9000
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
0.8900
-0.0100 (-1.11%)
After-hours: Dec 5, 2025, 7:04 PM EST
MediaCo Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 18,336 |
| Dec 4, 2025 | 0.93 | 0.94 | 0.87 | 0.90 | 0.90 | 5.08% | 5,893 |
| Dec 3, 2025 | 0.92 | 0.96 | 0.86 | 0.86 | 0.86 | -11.70% | 40,688 |
| Dec 2, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -0.51% | 16,866 |
| Dec 1, 2025 | 0.93 | 1.00 | 0.92 | 0.98 | 0.98 | 5.98% | 73,088 |
| Nov 28, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -2.65% | 6,894 |
| Nov 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 0.44% | 10,875 |
| Nov 25, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.96% | 4,419 |
| Nov 24, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -2.01% | 40,713 |
| Nov 21, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 1.65% | 61,627 |
| Nov 20, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | 0.45% | 13,600 |
| Nov 19, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.87% | 35,175 |
| Nov 18, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 5.17% | 55,258 |
| Nov 17, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 21,441 |
| Nov 14, 2025 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | 0.80% | 51,819 |
| Nov 13, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 2.51% | 30,615 |
| Nov 12, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 23,509 |
| Nov 11, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -2.11% | 12,374 |
| Nov 10, 2025 | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | - | 15,236 |
| Nov 7, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | - | 61,225 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -1.04% | 35,052 |
| Nov 5, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.57% | 8,255 |
| Nov 4, 2025 | 1.03 | 1.04 | 0.95 | 0.98 | 0.98 | -7.11% | 48,293 |
| Nov 3, 2025 | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | -2.78% | 34,769 |
| Oct 31, 2025 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -4.42% | 35,215 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | 1.80% | 34,021 |
| Oct 29, 2025 | 1.20 | 1.22 | 1.11 | 1.11 | 1.11 | -6.72% | 80,750 |
| Oct 28, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 49,475 |
| Oct 27, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 18,288 |
| Oct 24, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 6,887 |
| Oct 23, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 2,664 |
| Oct 22, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 26,865 |
| Oct 21, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 24,196 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 6,214 |
| Oct 17, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 71,147 |
| Oct 16, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 51,916 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -1.82% | 34,540 |
| Oct 14, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 10,296 |
| Oct 13, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 0.89% | 9,724 |
| Oct 10, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -2.97% | 78,275 |
| Oct 9, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.07% | 19,764 |
| Oct 8, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 0.32% | 12,853 |
| Oct 7, 2025 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 43,644 |
| Oct 6, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 11,705 |
| Oct 3, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 28,093 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 20,673 |
| Oct 1, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 18,967 |
| Sep 30, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 1.20% | 4,303 |
| Sep 29, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.46% | 33,361 |
| Sep 26, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 2.36% | 20,190 |