Mediaco Holding Inc (MDIA) Historical Stock Data

0.62 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MDIA is down -1.92% a day on average. There have been 8 days where Mediaco Holding Inc closed green and 22 days where MDIA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.61	0.62	↑$0.01 (1.01%)	0.61	0.62	4.40K
2025-12-23	0.64	0.62	↓$0.01 (-2.21%)	0.60	0.64	21.24K
2025-12-22	0.63	0.63	↓$0.00 (-0.16%)	0.62	0.65	14.61K
2025-12-19	0.65	0.64	↓$0.02 (-2.45%)	0.64	0.67	35.82K
2025-12-18	0.69	0.67	↓$0.02 (-2.36%)	0.65	0.71	179.58K
2025-12-17	0.70	0.69	↓$0.01 (-0.93%)	0.66	0.70	119.80K
2025-12-16	0.74	0.66	↓$0.08 (-10.87%)	0.66	0.75	25.43K
2025-12-15	0.81	0.73	↓$0.08 (-10.46%)	0.73	0.81	39.55K
2025-12-12	0.78	0.78	↑$0.01 (0.65%)	0.77	0.79	23.51K
2025-12-11	0.79	0.76	↓$0.03 (-3.78%)	0.76	0.80	14.79K
2025-12-10	0.85	0.81	↓$0.04 (-4.70%)	0.73	0.87	19.45K
2025-12-09	0.89	0.84	↓$0.05 (-5.69%)	0.84	0.89	17.09K
2025-12-08	0.90	0.89	↓$0.01 (-1.52%)	0.89	0.90	5.58K
2025-12-05	0.90	0.90	↑$0.00 (0.00%)	0.90	0.92	18.34K
2025-12-04	0.93	0.90	↓$0.03 (-3.20%)	0.87	0.94	5.89K
2025-12-03	0.92	0.86	↓$0.07 (-7.06%)	0.86	0.96	40.69K
2025-12-02	0.95	0.97	↑$0.02 (2.37%)	0.94	0.97	16.87K
2025-12-01	0.93	0.98	↑$0.04 (4.32%)	0.92	1.00	73.19K
2025-11-28	0.97	0.92	↓$0.05 (-5.15%)	0.92	0.97	7.01K
2025-11-26	0.97	0.95	↓$0.02 (-2.46%)	0.95	0.97	10.88K
2025-11-25	0.95	0.94	↓$0.01 (-0.94%)	0.94	0.95	4.49K
2025-11-24	0.95	0.95	↑$0.00 (0.00%)	0.93	0.97	40.72K
2025-11-21	0.95	0.97	↑$0.02 (1.65%)	0.94	0.98	62.76K
2025-11-20	0.96	0.95	↓$0.00 (-0.32%)	0.92	0.98	13.60K
2025-11-19	0.97	0.95	↓$0.02 (-2.06%)	0.95	0.98	35.18K
2025-11-18	0.92	0.97	↑$0.05 (5.17%)	0.92	0.97	55.06K
2025-11-17	0.94	0.92	↓$0.02 (-2.12%)	0.92	0.95	21.44K
2025-11-14	0.94	0.93	↓$0.01 (-1.47%)	0.90	0.95	51.81K
2025-11-13	0.93	0.92	↓$0.01 (-0.70%)	0.90	0.95	30.61K
2025-11-12	0.92	0.90	↓$0.02 (-2.17%)	0.90	0.92	23.51K