Mediaco Holding (MDIA)
NASDAQ:MDIA
Want to see MDIA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
0.89
0.95
0.89
0.90
0.90
-0.88%
37,470
1.16
May 21, 2026
0.92
0.95
0.89
0.91
0.91
-4.11%
25,844
0.81
May 20, 2026
0.94
0.98
0.90
0.95
0.95
+4.40%
148,944
4.97
May 19, 2026
0.93
0.95
0.91
0.91
0.91
-4.11%
34,419
1.16
May 18, 2026
0.97
0.98
0.91
0.95
0.95
+0.11%
60,038
2.08
May 15, 2026
0.93
0.95
0.93
0.95
0.95
+0.74%
21,889
0.75
May 14, 2026
0.95
0.95
0.92
0.94
0.94
+1.07%
21,380
0.74
May 13, 2026
0.94
0.95
0.91
0.93
0.93
+0.22%
21,097
0.71
May 12, 2026
0.93
0.93
0.91
0.93
0.93
-2.11%
4,468
0.15
May 11, 2026
0.95
0.95
0.94
0.95
0.95
-0.73%
26,123
0.85
May 08, 2026
0.94
0.99
0.92
0.96
0.96
+3.80%
15,621
0.51
May 07, 2026
0.97
0.97
0.89
0.92
0.92
-6.88%
16,315
0.53
May 06, 2026
0.91
1.04
0.91
0.99
0.99
+9.89%
113,100
3.80
May 05, 2026
0.89
0.94
0.87
0.90
0.90
+4.65%
39,095
1.32
May 04, 2026
0.83
0.90
0.83
0.86
0.86
-3.37%
64,714
2.12
May 01, 2026
0.88
0.90
0.87
0.89
0.89
-0.34%
8,195
0.27
Apr 30, 2026
0.95
0.95
0.80
0.89
0.89
-2.93%
68,930
2.29
Apr 29, 2026
0.91
0.95
0.91
0.92
0.92
-2.13%
6,908
0.22
Apr 28, 2026
0.95
0.95
0.91
0.94
0.94
0.00%
21,451
0.65
Apr 27, 2026
0.94
0.94
0.90
0.94
0.94
+3.30%
48,035
1.45
Apr 24, 2026
0.88
0.95
0.88
0.91
0.91
+1.11%
36,360
1.10
Apr 23, 2026
0.89
0.92
0.87
0.90
0.90
+1.35%
51,889
1.56
Apr 22, 2026
0.86
0.93
0.86
0.89
0.89
+4.59%
19,711
0.54
Apr 21, 2026
0.85
0.85
0.83
0.85
0.85
+2.66%
3,738
0.10
Apr 20, 2026
0.85
0.85
0.81
0.83
0.83
-2.59%
9,759
0.22
Apr 17, 2026
0.83
0.86
0.82
0.85
0.85
+0.59%
17,235
0.33
Apr 16, 2026
0.81
0.87
0.81
0.84
0.84
+4.46%
21,955
0.42
Apr 15, 2026
0.85
0.86
0.79
0.81
0.81
-1.46%
8,504
0.16
Apr 14, 2026
0.85
0.86
0.80
0.82
0.82
+0.12%
47,227
0.91
Apr 13, 2026
0.75
0.85
0.75
0.82
0.82
+7.76%
46,554
0.89
Apr 10, 2026
0.76
0.78
0.73
0.76
0.76
+3.97%
88,555
1.73
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
Rows: