tiprankstipranks
Mediaco Holding (MDIA)
NASDAQ:MDIA
US Market
MDIA
Mediaco Holding
RESEARCH TOOLSreports

Mediaco Holding (MDIA) Historical Prices

100 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.75
0.80
0.73
0.73
0.73
-1.88%
77,142
1.53
Apr 08, 2026
0.75
0.81
0.73
0.75
0.75
-0.67%
91,278
1.86
Apr 07, 2026
0.72
0.76
0.71
0.75
0.75
+2.18%
124,228
2.60
Apr 06, 2026
0.75
0.75
0.73
0.73
0.73
+2.37%
8,669
0.18
Apr 03, 2026
0.73
0.75
0.69
0.72
0.72
0.00%
0
0.00
Apr 02, 2026
0.73
0.75
0.69
0.72
0.72
-3.63%
12,041
0.23
Apr 01, 2026
0.68
0.75
0.67
0.74
0.74
+13.07%
27,422
0.53
Mar 31, 2026
0.67
0.69
0.64
0.66
0.66
-1.20%
27,255
0.53
Mar 30, 2026
0.65
0.67
0.65
0.67
0.67
+1.68%
8,504
0.16
Mar 27, 2026
0.63
0.68
0.63
0.66
0.66
+0.77%
20,789
0.40
Mar 26, 2026
0.65
0.65
0.64
0.65
0.65
+0.15%
24,817
0.48
Mar 25, 2026
0.67
0.68
0.62
0.65
0.65
+2.20%
9,982
0.19
Mar 24, 2026
0.69
0.69
0.64
0.64
0.64
-7.84%
78,944
1.56
Mar 23, 2026
0.64
0.69
0.63
0.69
0.69
+12.77%
47,838
0.96
Mar 20, 2026
0.61
0.64
0.61
0.61
0.61
-3.02%
5,780
0.12
Mar 19, 2026
0.64
0.65
0.62
0.63
0.63
-2.02%
12,255
0.24
Mar 18, 2026
0.64
0.67
0.64
0.64
0.64
+0.16%
41,401
0.83
Mar 17, 2026
0.66
0.67
0.64
0.64
0.64
-0.62%
32,658
0.62
Mar 16, 2026
0.65
0.66
0.64
0.65
0.65
-0.46%
25,756
0.48
Mar 13, 2026
0.66
0.66
0.65
0.65
0.65
+1.25%
1,323
0.02
Mar 12, 2026
0.68
0.68
0.64
0.64
0.64
-3.17%
15,125
0.28
Mar 11, 2026
0.66
0.68
0.63
0.66
0.66
-2.65%
28,387
0.52
Mar 10, 2026
0.66
0.69
0.64
0.68
0.68
+5.59%
7,040
0.13
Mar 09, 2026
0.66
0.66
0.64
0.64
0.64
-0.92%
2,353
0.04
Mar 06, 2026
0.64
0.65
0.63
0.65
0.65
+2.36%
3,893
0.07
Mar 05, 2026
0.66
0.68
0.64
0.64
0.64
-1.40%
15,158
0.28
Mar 04, 2026
0.64
0.64
0.63
0.64
0.64
-0.16%
16,599
0.30
Mar 03, 2026
0.63
0.65
0.58
0.65
0.65
+8.40%
31,552
0.58
Mar 02, 2026
0.59
0.63
0.59
0.60
0.60
-4.03%
41,080
0.75
Feb 27, 2026
0.58
0.63
0.58
0.62
0.62
+0.16%
15,908
0.29
Feb 26, 2026
0.61
0.63
0.59
0.62
0.62
-0.64%
10,968
0.20
Feb 25, 2026
0.62
0.63
0.59
0.62
0.62
-0.64%
12,782
0.23
Feb 24, 2026
0.60
0.63
0.58
0.63
0.63
+4.15%
37,165
0.68
Feb 23, 2026
0.60
0.60
0.58
0.60
0.60
-0.17%
4,665
0.08
Feb 20, 2026
0.58
0.62
0.57
0.60
0.60
+0.50%
23,566
0.43
Feb 19, 2026
0.56
0.61
0.56
0.60
0.60
-0.66%
13,775
0.25
Feb 18, 2026
0.58
0.62
0.58
0.60
0.60
+2.03%
8,153
0.15
Feb 17, 2026
0.61
0.65
0.57
0.59
0.59
-5.28%
55,657
1.00
Feb 16, 2026
0.60
0.64
0.60
0.63
0.63
0.00%
0
0.00
Feb 13, 2026
0.60
0.64
0.60
0.63
0.63
-0.79%
52,603
0.94
Feb 12, 2026
0.63
0.64
0.60
0.63
0.63
-1.56%
37,330
0.67
Feb 11, 2026
0.65
0.65
0.60
0.64
0.64
+3.73%
69,837
1.26
Feb 10, 2026
0.61
0.65
0.60
0.62
0.62
0.00%
20,473
0.37
Feb 09, 2026
0.60
0.63
0.58
0.62
0.62
+11.98%
20,938
0.38
Feb 06, 2026
0.58
0.58
0.54
0.55
0.55
-8.01%
43,455
0.79
Feb 05, 2026
0.61
0.63
0.58
0.60
0.60
-3.07%
26,786
0.49
Feb 04, 2026
0.65
0.67
0.61
0.62
0.62
-6.93%
124,089
2.30
Feb 03, 2026
0.67
0.67
0.65
0.66
0.66
+0.76%
27,454
0.51
Feb 02, 2026
0.66
0.67
0.65
0.66
0.66
-1.49%
20,903
0.39
Jan 30, 2026
0.65
0.67
0.64
0.67
0.67
+1.21%
56,930
1.06
Rows:
50