Mediaco Holding Inc. - Class A Common Stock (MDIA)
1.1821
-0.0279 (-2.31%)
NASDAQ · Last Trade: Apr 5th, 1:15 AM EDT
Historical Prices For Mediaco Holding Inc. - Class A Common Stock (MDIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.15 | 1.23 | 1.12 | 1.18 | 11,140 | 1.18 |
| 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 |
| 3/05/2025 | 1.17 | 1.23 | 1.14 | 1.16 | 28,354 | 1.16 |
| 3/04/2025 | 1.17 | 1.22 | 1.16 | 1.19 | 27,728 | 1.19 |
| 3/03/2025 | 1.12 | 1.18 | 1.12 | 1.15 | 16,750 | 1.15 |
| 2/28/2025 | 1.16 | 1.18 | 1.13 | 1.14 | 4,822 | 1.14 |
| 2/27/2025 | 1.15 | 1.19 | 1.12 | 1.16 | 15,314 | 1.16 |
| 2/26/2025 | 1.10 | 1.18 | 1.10 | 1.12 | 58,805 | 1.12 |
| 2/25/2025 | 1.13 | 1.14 | 1.05 | 1.08 | 14,359 | 1.08 |
| 2/24/2025 | 1.15 | 1.17 | 1.11 | 1.11 | 13,569 | 1.11 |
| 2/21/2025 | 1.14 | 1.18 | 1.14 | 1.16 | 12,363 | 1.16 |
| 2/20/2025 | 1.15 | 1.18 | 1.12 | 1.13 | 28,709 | 1.13 |
| 2/19/2025 | 1.15 | 1.19 | 1.15 | 1.17 | 21,810 | 1.17 |
| 2/18/2025 | 1.16 | 1.19 | 1.15 | 1.17 | 7,146 | 1.17 |
| 2/14/2025 | 1.17 | 1.20 | 1.13 | 1.16 | 10,618 | 1.16 |
| 2/13/2025 | 1.15 | 1.18 | 1.12 | 1.18 | 7,479 | 1.18 |
| 2/12/2025 | 1.13 | 1.18 | 1.12 | 1.13 | 8,171 | 1.13 |
| 2/11/2025 | 1.13 | 1.19 | 1.12 | 1.12 | 18,609 | 1.12 |
| 2/10/2025 | 1.20 | 1.20 | 1.12 | 1.15 | 31,525 | 1.15 |
| 2/07/2025 | 1.18 | 1.18 | 1.12 | 1.18 | 5,058 | 1.18 |
| 2/06/2025 | 1.11 | 1.20 | 1.11 | 1.18 | 15,195 | 1.18 |
| 2/05/2025 | 1.18 | 1.18 | 1.11 | 1.17 | 10,410 | 1.17 |
| 2/04/2025 | 1.14 | 1.19 | 1.11 | 1.17 | 100,838 | 1.17 |
| 2/03/2025 | 1.04 | 1.22 | 1.04 | 1.13 | 83,086 | 1.13 |
| 1/31/2025 | 1.06 | 1.10 | 1.06 | 1.09 | 33,976 | 1.09 |
| 1/30/2025 | 1.13 | 1.13 | 1.06 | 1.07 | 81,264 | 1.07 |
| 1/29/2025 | 1.14 | 1.16 | 1.09 | 1.10 | 8,383 | 1.10 |
| 1/28/2025 | 1.12 | 1.14 | 1.07 | 1.10 | 15,301 | 1.10 |
| 1/27/2025 | 1.20 | 1.21 | 1.12 | 1.13 | 51,807 | 1.13 |
| 1/24/2025 | 1.11 | 1.22 | 1.11 | 1.20 | 85,236 | 1.20 |
| 1/23/2025 | 1.06 | 1.13 | 1.05 | 1.12 | 51,022 | 1.12 |
| 1/22/2025 | 1.08 | 1.11 | 1.04 | 1.06 | 22,481 | 1.06 |
| 1/21/2025 | 1.11 | 1.13 | 1.03 | 1.08 | 105,449 | 1.08 |
| 1/17/2025 | 1.11 | 1.15 | 1.07 | 1.08 | 63,758 | 1.08 |
| 1/16/2025 | 1.09 | 1.10 | 1.05 | 1.07 | 16,253 | 1.07 |
| 1/15/2025 | 1.03 | 1.16 | 1.00 | 1.11 | 109,237 | 1.11 |
| 1/14/2025 | 1.08 | 1.11 | 1.02 | 1.03 | 45,628 | 1.03 |
| 1/13/2025 | 1.08 | 1.11 | 1.03 | 1.09 | 33,835 | 1.09 |
| 1/10/2025 | 1.08 | 1.16 | 1.06 | 1.11 | 57,359 | 1.11 |
| 1/08/2025 | 1.13 | 1.17 | 1.04 | 1.11 | 177,125 | 1.11 |
| 1/07/2025 | 0.98 | 1.25 | 0.92 | 1.22 | 5,103,012 | 1.22 |
| 1/06/2025 | 1.17 | 1.23 | 1.11 | 1.17 | 131,261 | 1.17 |