Mediaco Holding Inc (MDIA) Historical Stock Data
1.86 ↓0.13 (-6.53%)
As of April 25, 2024, 1:14pm EST.
Historical Data
In the past 30 trading days, MDIA is up 3.63% a day on average. There have been 13 days where Mediaco Holding Inc closed green and 17 days where MDIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.03 | 1.86 | ↓$0.17 (-8.37%) | 1.85 | 2.07 | 73.78K |
| 2024-04-24 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.94 | 2.13 | 121.84K |
| 2024-04-23 | 1.77 | 1.99 | ↑$0.22 (12.43%) | 1.77 | 2.40 | 297.86K |
| 2024-04-22 | 2.14 | 1.82 | ↓$0.32 (-14.95%) | 1.82 | 2.19 | 235.54K |
| 2024-04-19 | 2.62 | 2.28 | ↓$0.34 (-12.98%) | 2.20 | 2.85 | 153.05K |
| 2024-04-18 | 2.70 | 2.72 | ↑$0.02 (0.74%) | 2.62 | 2.98 | 331.33K |
| 2024-04-17 | 2.41 | 2.72 | ↑$0.31 (12.86%) | 2.35 | 2.90 | 346.38K |
| 2024-04-16 | 2.79 | 2.50 | ↓$0.29 (-10.39%) | 2.36 | 2.80 | 375.95K |
| 2024-04-15 | 2.74 | 2.88 | ↑$0.14 (5.11%) | 2.73 | 3.24 | 470.69K |
| 2024-04-12 | 3.32 | 2.90 | ↓$0.42 (-12.65%) | 2.77 | 3.53 | 767.96K |
| 2024-04-11 | 4.25 | 3.66 | ↓$0.59 (-13.88%) | 3.29 | 4.60 | 1.83M |
| 2024-04-10 | 4.15 | 4.17 | ↑$0.02 (0.48%) | 3.84 | 5.49 | 18.30M |
| 2024-04-09 | 3.28 | 4.29 | ↑$1.01 (30.79%) | 3.25 | 5.10 | 71.95M |
| 2024-04-08 | 3.16 | 3.02 | ↓$0.14 (-4.43%) | 2.55 | 3.26 | 3.32M |
| 2024-04-05 | 2.27 | 3.88 | ↑$1.61 (70.93%) | 2.26 | 6.86 | 118.51M |
| 2024-04-04 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.16 | 1.76 | 4.40M |
| 2024-04-03 | 0.85 | 1.31 | ↑$0.46 (54.12%) | 0.80 | 1.62 | 6.53M |
| 2024-04-02 | 0.80 | 0.86 | ↑$0.06 (7.88%) | 0.76 | 0.92 | 1.57M |
| 2024-04-01 | 0.85 | 0.81 | ↓$0.03 (-4.14%) | 0.66 | 0.91 | 22.42M |
| 2024-03-28 | 0.61 | 0.53 | ↓$0.08 (-13.85%) | 0.52 | 0.61 | 40.18K |
| 2024-03-27 | 0.45 | 0.62 | ↑$0.17 (37.80%) | 0.44 | 0.67 | 214.82K |
| 2024-03-26 | 0.45 | 0.43 | ↓$0.01 (-3.18%) | 0.42 | 0.47 | 16.44K |
| 2024-03-25 | 0.41 | 0.44 | ↑$0.03 (8.27%) | 0.41 | 0.47 | 11.90K |
| 2024-03-22 | 0.47 | 0.42 | ↓$0.05 (-11.02%) | 0.40 | 0.47 | 20.98K |
| 2024-03-21 | 0.50 | 0.47 | ↓$0.02 (-4.84%) | 0.47 | 0.50 | 1.12K |
| 2024-03-20 | 0.51 | 0.51 | ↓$0.00 (-0.74%) | 0.47 | 0.51 | 2.62K |
| 2024-03-19 | 0.50 | 0.48 | ↓$0.02 (-4.00%) | 0.48 | 0.50 | 2.44K |
| 2024-03-18 | 0.52 | 0.52 | ↑$0.00 (0.00%) | 0.52 | 0.52 | 880 |
| 2024-03-15 | 0.52 | 0.47 | ↓$0.05 (-9.62%) | 0.46 | 0.52 | 4.98K |
| 2024-03-14 | 0.50 | 0.50 | ↓$0.00 (-0.81%) | 0.49 | 0.50 | 1.48K |
Create an account or log in to view more rows.
$MDIA bull trap confirmed
$MDIA has just been halted from trading due to volatility.
$MDIA has just been halted from trading due to volatility.
$MDIA has just been halted from trading due to volatility.
$MDIA nearing a decent swing entry point
$MDIA has just been halted from trading due to volatility.
$MDIA has just been halted from trading due to volatility.
$MDIA Lol she wants higher
$MDIA id rather have a dip then rip than a gap and crap
$MDIA Was last two days consolidation??