Mediaco Holding Inc. - Class A Common Stock (MDIA)
1.1300
+0.0500 (4.63%)
NASDAQ · Last Trade: Jun 6th, 4:32 PM EDT
Historical Prices For Mediaco Holding Inc. - Class A Common Stock (MDIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 1.14 | 1.14 | 1.08 | 1.08 | 11,736 | 1.08 |
| 6/04/2025 | 1.15 | 1.17 | 1.09 | 1.09 | 6,049 | 1.09 |
| 6/03/2025 | 1.09 | 1.20 | 1.09 | 1.14 | 19,442 | 1.14 |
| 6/02/2025 | 1.28 | 1.28 | 1.10 | 1.10 | 70,323 | 1.10 |
| 5/30/2025 | 1.15 | 1.30 | 1.12 | 1.24 | 107,216 | 1.24 |
| 5/29/2025 | 1.14 | 1.15 | 1.11 | 1.13 | 33,270 | 1.13 |
| 5/28/2025 | 1.07 | 1.19 | 1.06 | 1.07 | 37,008 | 1.07 |
| 5/27/2025 | 1.02 | 1.05 | 1.01 | 1.04 | 22,789 | 1.04 |
| 5/23/2025 | 0.99 | 1.02 | 0.96 | 1.02 | 23,756 | 1.02 |
| 5/22/2025 | 0.96 | 1.04 | 0.95 | 0.96 | 14,789 | 0.96 |
| 5/21/2025 | 0.99 | 1.07 | 0.99 | 0.99 | 13,582 | 0.99 |
| 5/20/2025 | 1.06 | 1.08 | 1.00 | 1.07 | 11,320 | 1.07 |
| 5/19/2025 | 0.91 | 1.02 | 0.90 | 1.02 | 49,941 | 1.02 |
| 5/16/2025 | 0.91 | 0.99 | 0.90 | 0.94 | 65,899 | 0.94 |
| 5/15/2025 | 0.93 | 0.98 | 0.88 | 0.91 | 61,242 | 0.91 |
| 5/14/2025 | 0.90 | 0.92 | 0.86 | 0.92 | 47,268 | 0.92 |
| 5/13/2025 | 0.87 | 0.92 | 0.85 | 0.89 | 15,086 | 0.89 |
| 5/12/2025 | 0.92 | 1.00 | 0.87 | 0.88 | 44,225 | 0.88 |
| 5/09/2025 | 0.91 | 0.95 | 0.90 | 0.92 | 14,636 | 0.92 |
| 5/08/2025 | 0.94 | 0.95 | 0.86 | 0.92 | 31,878 | 0.92 |
| 5/07/2025 | 0.81 | 1.00 | 0.80 | 0.94 | 111,362 | 0.94 |
| 5/06/2025 | 0.90 | 0.90 | 0.79 | 0.79 | 21,816 | 0.79 |
| 5/05/2025 | 0.94 | 1.03 | 0.89 | 0.89 | 52,039 | 0.89 |
| 5/02/2025 | 1.05 | 1.05 | 0.93 | 0.97 | 99,912 | 0.97 |
| 5/01/2025 | 1.04 | 1.09 | 1.01 | 1.03 | 34,207 | 1.03 |
| 4/30/2025 | 1.06 | 1.11 | 1.01 | 1.05 | 27,066 | 1.05 |
| 4/29/2025 | 1.10 | 1.13 | 1.09 | 1.09 | 16,360 | 1.09 |
| 4/28/2025 | 1.10 | 1.15 | 1.10 | 1.10 | 10,956 | 1.10 |
| 4/25/2025 | 1.10 | 1.18 | 1.10 | 1.13 | 19,376 | 1.13 |
| 4/24/2025 | 1.14 | 1.18 | 1.10 | 1.11 | 17,452 | 1.11 |
| 4/23/2025 | 1.19 | 1.19 | 1.12 | 1.13 | 25,825 | 1.13 |
| 4/22/2025 | 1.12 | 1.18 | 1.12 | 1.15 | 42,925 | 1.15 |
| 4/21/2025 | 1.14 | 1.16 | 1.08 | 1.13 | 16,820 | 1.13 |
| 4/17/2025 | 1.17 | 1.22 | 1.14 | 1.17 | 58,630 | 1.17 |
| 4/16/2025 | 1.17 | 1.17 | 1.09 | 1.11 | 33,960 | 1.11 |
| 4/15/2025 | 1.15 | 1.19 | 1.12 | 1.17 | 12,746 | 1.17 |
| 4/14/2025 | 1.12 | 1.17 | 1.10 | 1.17 | 10,005 | 1.17 |
| 4/11/2025 | 1.04 | 1.17 | 1.01 | 1.16 | 47,214 | 1.16 |
| 4/10/2025 | 1.09 | 1.10 | 1.00 | 1.00 | 18,493 | 1.00 |
| 4/09/2025 | 1.10 | 1.16 | 1.04 | 1.09 | 43,383 | 1.09 |
| 4/08/2025 | 1.13 | 1.18 | 1.10 | 1.14 | 33,770 | 1.14 |
| 4/07/2025 | 1.14 | 1.14 | 1.09 | 1.12 | 15,616 | 1.12 |
| 4/04/2025 | 1.15 | 1.23 | 1.12 | 1.19 | 13,446 | 1.19 |
| 4/03/2025 | 1.19 | 1.22 | 1.08 | 1.21 | 29,524 | 1.21 |
| 4/02/2025 | 1.24 | 1.27 | 1.16 | 1.23 | 61,793 | 1.23 |
| 4/01/2025 | 1.15 | 1.28 | 1.11 | 1.22 | 150,884 | 1.22 |
| 3/31/2025 | 1.14 | 1.17 | 1.07 | 1.14 | 19,375 | 1.14 |
| 3/28/2025 | 1.17 | 1.18 | 1.09 | 1.11 | 10,281 | 1.11 |
| 3/27/2025 | 1.12 | 1.18 | 1.11 | 1.16 | 4,160 | 1.16 |
| 3/26/2025 | 1.12 | 1.17 | 1.12 | 1.17 | 7,793 | 1.17 |
| 3/25/2025 | 1.14 | 1.15 | 1.11 | 1.15 | 3,451 | 1.15 |
| 3/24/2025 | 1.12 | 1.14 | 1.12 | 1.12 | 2,204 | 1.12 |
| 3/21/2025 | 1.12 | 1.18 | 1.11 | 1.17 | 5,366 | 1.17 |
| 3/20/2025 | 1.13 | 1.19 | 1.13 | 1.14 | 8,095 | 1.14 |
| 3/19/2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1,641 | 1.18 |
| 3/18/2025 | 1.15 | 1.16 | 1.09 | 1.13 | 11,652 | 1.13 |
| 3/17/2025 | 1.15 | 1.19 | 1.13 | 1.15 | 5,727 | 1.15 |
| 3/14/2025 | 1.16 | 1.18 | 1.12 | 1.17 | 11,101 | 1.17 |
| 3/13/2025 | 1.10 | 1.16 | 1.10 | 1.15 | 7,305 | 1.15 |
| 3/12/2025 | 1.08 | 1.15 | 1.08 | 1.10 | 7,336 | 1.10 |
| 3/11/2025 | 1.10 | 1.14 | 1.07 | 1.09 | 12,140 | 1.09 |
| 3/10/2025 | 1.15 | 1.15 | 1.00 | 1.07 | 13,955 | 1.07 |
| 3/07/2025 | 1.12 | 1.20 | 1.10 | 1.19 | 5,532 | 1.19 |
| 3/06/2025 | 1.13 | 1.23 | 1.13 | 1.14 | 6,342 | 1.14 |