Mediaco Holding Inc. - Class A Common Stock (MDIA)
1.3325
+0.1125 (9.22%)
NASDAQ · Last Trade: Jul 23rd, 8:38 PM EDT
Historical Prices For Mediaco Holding Inc. - Class A Common Stock (MDIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/23/2025 | 1.22 | 1.40 | 1.21 | 1.33 | 163,476 | 1.33 |
| 7/22/2025 | 1.23 | 1.25 | 1.22 | 1.22 | 16,758 | 1.22 |
| 7/21/2025 | 1.27 | 1.30 | 1.19 | 1.23 | 82,396 | 1.23 |
| 7/18/2025 | 1.20 | 1.26 | 1.20 | 1.23 | 19,018 | 1.23 |
| 7/17/2025 | 1.22 | 1.28 | 1.19 | 1.19 | 80,399 | 1.19 |
| 7/16/2025 | 1.22 | 1.29 | 1.18 | 1.24 | 71,069 | 1.24 |
| 7/15/2025 | 1.24 | 1.29 | 1.18 | 1.27 | 48,427 | 1.27 |
| 7/14/2025 | 1.24 | 1.30 | 1.18 | 1.25 | 91,851 | 1.25 |
| 7/11/2025 | 1.35 | 1.35 | 1.24 | 1.24 | 101,279 | 1.24 |
| 7/10/2025 | 1.13 | 1.38 | 1.11 | 1.31 | 249,776 | 1.31 |
| 7/09/2025 | 1.23 | 1.28 | 1.17 | 1.20 | 189,177 | 1.20 |
| 7/08/2025 | 1.25 | 1.32 | 1.13 | 1.28 | 823,475 | 1.28 |
| 7/07/2025 | 1.26 | 1.46 | 1.17 | 1.37 | 11,961,830 | 1.37 |
| 7/03/2025 | 1.14 | 1.14 | 1.10 | 1.10 | 384,217 | 1.10 |
| 7/02/2025 | 1.15 | 1.15 | 1.08 | 1.13 | 6,779 | 1.13 |
| 7/01/2025 | 1.11 | 1.15 | 1.07 | 1.12 | 14,159 | 1.12 |
| 6/30/2025 | 1.13 | 1.13 | 1.08 | 1.09 | 12,367 | 1.09 |
| 6/27/2025 | 1.06 | 1.14 | 1.06 | 1.14 | 9,307 | 1.14 |
| 6/26/2025 | 1.06 | 1.11 | 1.06 | 1.07 | 5,797 | 1.07 |
| 6/25/2025 | 1.14 | 1.14 | 1.07 | 1.08 | 2,110 | 1.08 |
| 6/24/2025 | 1.18 | 1.18 | 1.11 | 1.11 | 6,132 | 1.11 |
| 6/23/2025 | 1.05 | 1.22 | 1.01 | 1.19 | 56,045 | 1.19 |
| 6/20/2025 | 1.16 | 1.18 | 1.06 | 1.07 | 46,606 | 1.07 |
| 6/18/2025 | 1.28 | 1.30 | 1.15 | 1.17 | 55,247 | 1.17 |
| 6/17/2025 | 1.25 | 1.31 | 1.17 | 1.22 | 62,255 | 1.22 |
| 6/16/2025 | 1.19 | 1.26 | 1.19 | 1.22 | 21,114 | 1.22 |
| 6/13/2025 | 1.26 | 1.26 | 1.17 | 1.20 | 38,872 | 1.20 |
| 6/12/2025 | 1.26 | 1.32 | 1.25 | 1.27 | 20,274 | 1.27 |
| 6/11/2025 | 1.30 | 1.36 | 1.17 | 1.29 | 193,537 | 1.29 |
| 6/10/2025 | 1.01 | 1.60 | 1.01 | 1.29 | 1,068,126 | 1.29 |
| 6/09/2025 | 1.16 | 1.17 | 0.96 | 1.03 | 26,249 | 1.03 |
| 6/06/2025 | 1.07 | 1.13 | 1.05 | 1.13 | 18,391 | 1.13 |
| 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 |