NASDAQ : MDIA
MediaCo Holding Inc. — Price history
Communication Services · Broadcasting · United States
Last price 0.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 74.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MediaCo Holding Inc. (MDIA) closed at 0.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.99 | 0.99 | 0.88 | 0.89 | 7,182 | -10.10% |
| 2026-10-29 | 1.05 | 1.08 | 0.9805 | 0.99 | 14,884 | -8.33% |
| 2026-10-28 | 1.02 | 1.09 | 0.9805 | 1.08 | 32,912 | +1.89% |
| 2026-10-27 | 1.089 | 1.089 | 1.06 | 1.06 | 3,935 | +0.95% |
| 2026-10-26 | 1.011 | 1.1 | 1.011 | 1.05 | 7,182 | -4.54% |
| 2026-10-23 | 1.096 | 1.1 | 1.07 | 1.1 | 14,218 | -1.77% |
| 2026-10-22 | 1.065 | 1.136 | 0.9922 | 1.12 | 6,865 | +8.71% |
| 2026-10-21 | 1.03 | 1.03 | 1.025 | 1.03 | 3,459 | -6.36% |
| 2026-10-20 | 0.99 | 1.1 | 0.99 | 1.1 | 13,591 | +1.85% |
| 2026-10-16 | 1.055 | 1.085 | 1.05 | 1.08 | 2,969 | +0.68% |
| 2026-10-15 | 1.005 | 1.073 | 0.9808 | 1.073 | 4,204 | -1.59% |
| 2026-10-14 | 1.01 | 1.149 | 1.01 | 1.09 | 10,262 | +3.81% |
| 2026-10-13 | 1.015 | 1.05 | 1.015 | 1.05 | 2,957 | +0.00% |
| 2026-10-12 | 1.071 | 1.108 | 1.05 | 1.05 | 14,634 | +1.94% |
| 2026-10-09 | 1.02 | 1.09 | 1.02 | 1.03 | 6,246 | -0.96% |
| 2026-10-08 | 1.085 | 1.127 | 1.02 | 1.04 | 27,080 | +0.00% |
| 2026-10-07 | 1.03 | 1.09 | 1.03 | 1.04 | 6,829 | -1.89% |
| 2026-10-06 | 1.08 | 1.08 | 1.03 | 1.06 | 1,824 | +2.91% |
| 2026-10-05 | 1.031 | 1.039 | 1.03 | 1.03 | 3,559 | -3.74% |
| 2026-10-02 | 1.1 | 1.1 | 0.99 | 1.07 | 8,014 | -2.73% |
| 2026-10-01 | 1.03 | 1.1 | 1.008 | 1.1 | 23,693 | +5.77% |
| 2026-09-30 | 1.04 | 1.04 | 1.04 | 1.04 | 1,594 | -4.10% |
| 2026-09-29 | 1.085 | 1.085 | 1.085 | 1.085 | 1,073 | +0.88% |
| 2026-09-28 | 1.061 | 1.139 | 1.06 | 1.075 | 7,148 | -1.38% |
| 2026-09-25 | 1.15 | 1.17 | 1.075 | 1.09 | 3,936 | -7.56% |
| 2026-09-24 | 1.08 | 1.179 | 1.08 | 1.179 | 3,143 | +7.20% |
| 2026-09-23 | 1.135 | 1.135 | 1.1 | 1.1 | 1,966 | -1.79% |
| 2026-09-22 | 1.12 | 1.2 | 1.026 | 1.12 | 10,544 | -1.75% |
| 2026-09-21 | 1.15 | 1.21 | 1.08 | 1.14 | 32,624 | -1.72% |
| 2026-09-18 | 1.1 | 1.16 | 1.015 | 1.16 | 19,011 | +2.65% |
| 2026-09-17 | 1.12 | 1.14 | 1.09 | 1.13 | 11,825 | +4.63% |
| 2026-09-16 | 1.05 | 1.12 | 1 | 1.08 | 27,627 | +3.22% |
| 2026-09-15 | 1.1 | 1.17 | 0.9993 | 1.046 | 19,105 | -7.41% |
| 2026-09-14 | 1.11 | 1.23 | 1.098 | 1.13 | 16,292 | -1.74% |
| 2026-09-11 | 1.14 | 1.221 | 1.12 | 1.15 | 19,483 | -2.53% |
| 2026-09-10 | 1.1 | 1.181 | 1.1 | 1.18 | 8,528 | +3.96% |
| 2026-09-09 | 1.13 | 1.17 | 1.078 | 1.135 | 11,764 | +0.44% |
| 2026-09-08 | 1.16 | 1.16 | 1.08 | 1.13 | 17,169 | -0.88% |
| 2026-09-04 | 1.1 | 1.17 | 1.1 | 1.14 | 10,421 | +3.95% |
| 2026-09-03 | 1.26 | 1.26 | 1.097 | 1.097 | 25,989 | -9.36% |
| 2026-09-02 | 1.12 | 1.23 | 1.105 | 1.21 | 26,760 | +6.65% |
| 2026-09-01 | 1.13 | 1.135 | 1.12 | 1.135 | 2,580 | +4.08% |
| 2026-08-31 | 1.08 | 1.125 | 1.08 | 1.09 | 6,953 | -3.11% |
| 2026-08-28 | 1.05 | 1.14 | 1.015 | 1.125 | 18,695 | +8.17% |
| 2026-08-27 | 1.06 | 1.1 | 1 | 1.04 | 44,427 | -4.59% |
| 2026-08-26 | 1.06 | 1.134 | 1.03 | 1.09 | 9,585 | +0.46% |
| 2026-08-25 | 1.085 | 1.1 | 1.072 | 1.085 | 5,905 | +2.36% |
| 2026-08-24 | 1.08 | 1.08 | 1.04 | 1.06 | 5,518 | -0.93% |
| 2026-08-21 | 1.03 | 1.125 | 1 | 1.07 | 56,945 | +7.26% |
| 2026-08-20 | 0.95 | 1.01 | 0.95 | 0.9976 | 29,870 | +6.34% |
| 2026-08-19 | 0.9244 | 0.9775 | 0.9244 | 0.9381 | 10,388 | +0.86% |
| 2026-08-18 | 0.905 | 0.95 | 0.905 | 0.9301 | 14,155 | +6.70% |
| 2026-08-17 | 0.9451 | 0.9451 | 0.8717 | 0.8717 | 8,247 | -8.66% |
| 2026-08-14 | 0.96 | 0.9682 | 0.92 | 0.9543 | 8,604 | +0.02% |
| 2026-08-13 | 1 | 1 | 0.9539 | 0.9541 | 9,702 | +0.32% |
| 2026-08-11 | 0.95 | 1.03 | 0.9475 | 0.9511 | 5,954 | -0.06% |
| 2026-08-10 | 1.02 | 1.02 | 0.9429 | 0.9517 | 19,310 | +0.46% |
| 2026-08-07 | 1 | 1.07 | 0.93 | 0.9473 | 58,653 | -6.21% |
| 2026-08-06 | 1.025 | 1.03 | 1.005 | 1.01 | 8,402 | -1.94% |
| 2026-08-05 | 0.975 | 1.06 | 0.975 | 1.03 | 12,083 | +5.10% |
| 2026-08-04 | 1 | 1.01 | 0.95 | 0.98 | 16,484 | -1.02% |
| 2026-08-03 | 0.9252 | 1.068 | 0.9252 | 0.9901 | 67,721 | +6.46% |
| 2026-07-31 | 0.94 | 0.95 | 0.92 | 0.93 | 6,012 | -6.06% |
| 2026-07-30 | 1 | 1 | 0.98 | 0.99 | 14,125 | +0.51% |
| 2026-07-29 | 0.9999 | 0.9999 | 0.985 | 0.985 | 4,313 | +1.55% |
| 2026-07-28 | 0.9801 | 1.02 | 0.965 | 0.97 | 13,421 | -3.00% |
| 2026-07-27 | 1 | 1.02 | 0.9201 | 1 | 21,797 | +0.00% |
| 2026-07-24 | 1 | 1.015 | 1 | 1 | 3,410 | -1.96% |
| 2026-07-23 | 1.03 | 1.08 | 1.02 | 1.02 | 4,246 | -0.97% |
| 2026-07-22 | 1.054 | 1.08 | 1.03 | 1.03 | 3,286 | +0.98% |
| 2026-07-21 | 1.035 | 1.045 | 1.01 | 1.02 | 9,266 | +0.99% |
| 2026-07-20 | 0.9553 | 1.075 | 0.9553 | 1.01 | 64,539 | +0.00% |
| 2026-07-17 | 0.9925 | 1.01 | 0.9925 | 1.01 | 2,768 | -1.94% |
| 2026-07-16 | 1.01 | 1.06 | 1.01 | 1.03 | 47,262 | -1.90% |
| 2026-07-15 | 1 | 1.07 | 0.945 | 1.05 | 58,584 | +1.94% |
| 2026-07-14 | 1.04 | 1.04 | 0.98 | 1.03 | 14,466 | +0.98% |
| 2026-07-13 | 1.03 | 1.03 | 0.999 | 1.02 | 5,396 | +0.00% |
| 2026-07-10 | 1.01 | 1.029 | 0.9458 | 1.02 | 41,486 | +3.03% |
| 2026-07-09 | 1.04 | 1.04 | 0.9306 | 0.99 | 7,510 | +0.94% |
| 2026-07-08 | 0.9685 | 1.05 | 0.89 | 0.9808 | 213,713 | -5.83% |
| 2026-07-07 | 0.978 | 1.042 | 0.97 | 1.042 | 107,452 | +5.40% |
| 2026-07-06 | 0.98 | 1.009 | 0.9201 | 0.9881 | 40,285 | +0.83% |
| 2026-07-02 | 0.925 | 0.98 | 0.9199 | 0.98 | 78,418 | +8.86% |
| 2026-07-01 | 0.96 | 0.9606 | 0.8863 | 0.9002 | 47,631 | -8.70% |
| 2026-06-30 | 0.8801 | 1.04 | 0.87 | 0.986 | 89,512 | +7.67% |
| 2026-06-29 | 0.92 | 0.94 | 0.8903 | 0.9158 | 41,280 | +0.22% |
| 2026-06-26 | 0.83 | 0.92 | 0.83 | 0.9138 | 54,643 | +11.36% |
| 2026-06-25 | 0.79 | 0.8699 | 0.7801 | 0.8206 | 81,691 | +3.87% |
| 2026-06-24 | 0.6903 | 0.8199 | 0.6903 | 0.79 | 37,421 | +2.60% |
| 2026-06-23 | 0.773 | 0.8 | 0.76 | 0.77 | 158,998 | -3.75% |
| 2026-06-22 | 0.75 | 0.8 | 0.75 | 0.8 | 58,217 | +5.18% |
| 2026-06-18 | 0.7959 | 0.7959 | 0.75 | 0.7606 | 42,291 | -2.19% |
| 2026-06-17 | 0.694 | 0.7813 | 0.694 | 0.7776 | 58,885 | +6.70% |
| 2026-06-16 | 0.715 | 0.7576 | 0.6903 | 0.7288 | 71,650 | -0.37% |
| 2026-06-15 | 0.8 | 0.8 | 0.7025 | 0.7315 | 114,474 | -2.30% |
| 2026-06-12 | 0.8 | 0.86 | 0.73 | 0.7487 | 175,450 | -8.70% |
| 2026-06-11 | 0.8245 | 0.945 | 0.819 | 0.82 | 87,273 | -3.53% |
| 2026-06-10 | 0.7216 | 0.8599 | 0.7038 | 0.85 | 148,383 | +14.96% |
| 2026-06-09 | 0.7302 | 0.82 | 0.6646 | 0.7394 | 197,955 | -5.21% |
| 2026-06-08 | 0.668 | 1.64 | 0.6513 | 0.78 | 2,131,516 | +6.62% |
| 2026-06-05 | 0.813 | 0.813 | 0.71 | 0.7316 | 1,723,684 | -7.75% |
| 2026-06-04 | 0.784 | 0.8 | 0.7502 | 0.7931 | 51,275 | -0.40% |
| 2026-06-03 | 0.8302 | 0.84 | 0.7963 | 0.7963 | 44,384 | -2.95% |
| 2026-06-02 | 0.8205 | 0.8205 | 0.7979 | 0.8205 | 6,449 | +6.42% |
| 2026-06-01 | 0.8201 | 0.8868 | 0.77 | 0.771 | 22,784 | -9.09% |
| 2026-05-29 | 0.8501 | 0.8751 | 0.8481 | 0.8481 | 11,143 | -5.46% |
| 2026-05-28 | 0.8513 | 0.8981 | 0.8501 | 0.8971 | 52,854 | -0.11% |
| 2026-05-27 | 0.8886 | 0.8999 | 0.87 | 0.8981 | 39,449 | +0.91% |
| 2026-05-26 | 0.8646 | 0.93 | 0.8646 | 0.89 | 28,663 | -1.47% |
| 2026-05-22 | 0.8926 | 0.9497 | 0.8925 | 0.9033 | 37,470 | -0.86% |
| 2026-05-21 | 0.9215 | 0.95 | 0.8926 | 0.9111 | 25,844 | -4.09% |
| 2026-05-20 | 0.9421 | 0.98 | 0.8951 | 0.95 | 148,944 | +4.38% |
| 2026-05-19 | 0.93 | 0.95 | 0.9101 | 0.9101 | 34,419 | -4.19% |
| 2026-05-18 | 0.9699 | 0.975 | 0.91 | 0.9499 | 60,038 | +0.19% |
| 2026-05-15 | 0.932 | 0.95 | 0.932 | 0.9481 | 21,889 | +0.75% |
| 2026-05-14 | 0.9499 | 0.95 | 0.922 | 0.941 | 21,380 | +0.98% |
| 2026-05-13 | 0.94 | 0.9499 | 0.9112 | 0.9319 | 21,097 | +0.23% |
| 2026-05-12 | 0.93 | 0.93 | 0.9111 | 0.9298 | 4,468 | -2.12% |
| 2026-05-11 | 0.9464 | 0.95 | 0.935 | 0.9499 | 26,123 | -0.68% |
| 2026-05-08 | 0.9413 | 0.9899 | 0.9213 | 0.9565 | 15,621 | +3.82% |