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

0.9111
+0.00 (0.00%)
NASDAQ· Last Trade: May 22nd, 8:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/21/20260.920.950.890.9125,8390.91
5/20/20260.940.980.900.95148,9440.95
5/19/20260.930.950.910.9134,4190.91
5/18/20260.970.970.910.9560,0380.95
5/15/20260.930.930.930.9521,8890.95
5/14/20260.950.950.920.9421,3800.94
5/13/20260.910.950.910.9321,0910.93
5/12/20260.930.930.910.934,4690.93
5/11/20260.950.950.940.9526,1230.95
5/08/20260.940.990.920.9615,6210.96
5/07/20260.970.970.890.9216,1620.92
5/06/20260.911.040.910.99113,1000.99
5/05/20260.890.940.870.9039,0950.90
5/04/20260.820.900.820.8664,7140.86
5/01/20260.880.900.870.898,1950.89
4/30/20260.950.950.800.8968,9300.89
4/29/20260.910.950.910.926,9080.92
4/28/20260.950.950.910.9421,4510.94
4/27/20260.940.940.900.9448,0350.94
4/24/20260.880.950.880.9136,3610.91
4/23/20260.890.920.870.9051,8890.90
4/22/20260.860.930.860.8919,7110.89
4/21/20260.850.850.830.853,7380.85
4/20/20260.850.850.810.839,7590.83
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