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

0.8275
-0.0224 (-2.64%)
NASDAQ · Last Trade: Apr 20th, 6:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20260.830.860.820.8517,2360.85
4/16/20260.810.870.810.8421,9350.84
4/15/20260.850.860.790.818,5040.81
4/14/20260.850.860.800.8247,2270.82
4/13/20260.750.850.750.8246,5540.82
4/10/20260.760.780.730.7688,5550.76
4/09/20260.750.800.730.7377,1420.73
4/08/20260.750.810.730.7595,3160.75
4/07/20260.720.760.710.75124,0280.75
4/06/20260.750.750.730.738,6690.73
4/02/20260.730.750.690.7212,0410.72
4/01/20260.680.750.670.7427,4210.74
3/31/20260.670.690.640.6626,7540.66
3/30/20260.650.670.650.678,5040.67
3/27/20260.630.680.630.6620,7890.66
3/26/20260.650.650.640.6524,8170.65
3/25/20260.670.680.620.659,9820.65
3/24/20260.690.690.640.6478,9460.64
3/23/20260.640.690.630.6948,0890.69
3/20/20260.610.640.610.616,7970.61
3/19/20260.640.650.620.6312,7470.63
3/18/20260.640.670.640.6441,4010.64
3/17/20260.660.670.640.6432,6580.64
3/16/20260.650.660.640.6525,7560.65
3/13/20260.660.660.650.651,3230.65
3/12/20260.680.680.640.6415,1250.64
3/11/20260.660.680.630.6628,3870.66
3/10/20260.660.690.640.687,0400.68
3/09/20260.660.660.640.642,3530.64
3/06/20260.640.650.630.653,8930.65
3/05/20260.660.680.640.6415,1470.64
3/04/20260.640.640.630.6416,5990.64
3/03/20260.630.650.580.6531,5520.65
3/02/20260.590.630.590.6041,0690.60
2/27/20260.580.630.580.6215,9080.62
2/26/20260.610.630.590.6210,7690.62
2/25/20260.620.630.590.6212,6820.62
2/24/20260.600.630.580.6337,1650.63
2/23/20260.600.600.580.604,6620.60
2/20/20260.580.620.570.6023,5660.60
2/19/20260.560.610.560.6013,7750.60
2/18/20260.580.620.580.608,1430.60
2/17/20260.610.650.570.5954,8890.59
2/13/20260.600.640.600.6352,6030.63
2/12/20260.630.640.600.6337,3300.63
2/11/20260.650.650.600.6469,8370.64
2/10/20260.610.650.600.6220,2730.62
2/09/20260.600.630.580.6220,9380.62
2/06/20260.580.580.540.5543,4550.55
2/05/20260.610.630.580.6025,4860.60
2/04/20260.650.670.610.62124,0890.62
2/03/20260.670.670.650.6627,4540.66
2/02/20260.660.670.650.6620,9030.66
1/30/20260.650.670.640.6756,9300.67
1/29/20260.650.680.630.66163,8540.66
1/28/20260.650.690.650.6847,1390.68
1/27/20260.690.690.650.6633,7330.66
1/26/20260.650.690.650.6858,8030.68
1/23/20260.660.700.640.65209,4170.65
1/22/20260.690.700.620.6599,6400.65
1/21/20260.670.720.650.70384,2650.70