5 DAY PERFORMANCE
-29.03%
1 MONTH PERFORMANCE
-36.54%
3 MONTH PERFORMANCE
-28.36%
6 MONTH PERFORMANCE
+19.78%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
-50.38%
MediaCo Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.02 | $0.98 (-3.42%) | $1.08 | $0.98 | 3.92 K | $85.76 M |
| 08/06/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 8.40 K | $82.49 M |
| 08/05/2026 | $0.98 | $1.03 (5.64%) | $1.06 | $0.98 | 12.10 K | $84.12 M |
| 08/04/2026 | $1.00 | $0.98 (-2%) | $1.01 | $0.95 | 16.50 K | $80.04 M |
| 08/03/2026 | $0.93 | $0.99 (7.01%) | $1.07 | $0.93 | 67.72 K | $80.86 M |
| 07/31/2026 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.92 | 6.01 K | $75.95 M |
| 07/30/2026 | $1.00 | $0.99 (-1%) | $1.00 | $0.98 | 14.13 K | $80.86 M |
| 07/29/2026 | $1.00 | $0.99 (-1.49%) | $1.00 | $0.99 | 4.31 K | $80.45 M |
| 07/28/2026 | $0.98 | $0.97 (-1.03%) | $1.02 | $0.97 | 13.42 K | $79.22 M |
| 07/27/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.92 | 21.80 K | $81.67 M |
| 07/24/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 3.41 K | $81.67 M |
| 07/23/2026 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.02 | 4.32 K | $83.31 M |
| 07/22/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.03 | 3.30 K | $84.12 M |
| 07/21/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 9.31 K | $83.31 M |
| 07/20/2026 | $0.96 | $1.01 (5.73%) | $1.08 | $0.96 | 64.54 K | $82.49 M |
| 07/17/2026 | $0.99 | $1.01 (1.76%) | $1.01 | $0.99 | 2.80 K | $82.49 M |
| 07/16/2026 | $1.01 | $1.03 (1.98%) | $1.06 | $1.01 | 47.30 K | $84.12 M |
| 07/15/2026 | $1.00 | $1.05 (5%) | $1.07 | $0.95 | 58.60 K | $85.76 M |
| 07/14/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.98 | 14.47 K | $84.12 M |
| 07/13/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 5.40 K | $83.31 M |
| 07/10/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $0.95 | 41.50 K | $83.31 M |
| 07/09/2026 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.93 | 7.51 K | $80.86 M |
| 07/08/2026 | $0.97 | $0.98 (1.27%) | $1.05 | $0.89 | 213.71 K | $80.10 M |
| 07/07/2026 | $0.98 | $1.04 (6.34%) | $1.04 | $0.97 | 107.50 K | $84.94 M |
| 07/06/2026 | $0.98 | $0.99 (0.83%) | $1.01 | $0.92 | 40.29 K | $80.70 M |
| 07/02/2026 | $0.93 | $0.98 (5.95%) | $0.98 | $0.92 | 78.42 K | $80.04 M |
| 07/01/2026 | $0.96 | $0.90 (-6.23%) | $0.96 | $0.89 | 47.63 K | $73.52 M |
| 06/30/2026 | $0.88 | $0.99 (12.03%) | $1.04 | $0.87 | 89.51 K | $80.53 M |
| 06/29/2026 | $0.92 | $0.92 (-0.46%) | $0.94 | $0.89 | 41.28 K | $74.80 M |
| 06/26/2026 | $0.83 | $0.91 (10.1%) | $0.92 | $0.83 | 54.64 K | $74.63 M |
| 06/25/2026 | $0.79 | $0.82 (3.87%) | $0.87 | $0.78 | 81.69 K | $67.02 M |
| 06/24/2026 | $0.69 | $0.79 (14.44%) | $0.82 | $0.69 | 37.42 K | $64.52 M |
| 06/23/2026 | $0.77 | $0.77 (-0.39%) | $0.80 | $0.76 | 159.00 K | $62.89 M |
| 06/22/2026 | $0.75 | $0.80 (6.67%) | $0.80 | $0.75 | 58.22 K | $65.34 M |
| 06/18/2026 | $0.80 | $0.76 (-4.44%) | $0.80 | $0.75 | 42.30 K | $62.12 M |
| 06/17/2026 | $0.69 | $0.78 (12.05%) | $0.78 | $0.69 | 58.89 K | $63.51 M |
| 06/16/2026 | $0.72 | $0.73 (1.93%) | $0.76 | $0.69 | 71.70 K | $59.52 M |
| 06/15/2026 | $0.80 | $0.73 (-8.56%) | $0.80 | $0.70 | 114.47 K | $59.74 M |
| 06/12/2026 | $0.80 | $0.75 (-6.41%) | $0.86 | $0.73 | 175.50 K | $61.15 M |
| 06/11/2026 | $0.82 | $0.82 (-0.55%) | $0.94 | $0.82 | 87.27 K | $66.97 M |
| 06/10/2026 | $0.72 | $0.85 (17.79%) | $0.86 | $0.70 | 148.40 K | $69.42 M |
| 06/09/2026 | $0.73 | $0.74 (1.26%) | $0.82 | $0.66 | 197.96 K | $60.39 M |
| 06/08/2026 | $0.67 | $0.78 (16.77%) | $1.64 | $0.65 | 2.13 M | $63.70 M |
| 06/05/2026 | $0.81 | $0.73 (-10.01%) | $0.81 | $0.71 | 1.72 M | $59.75 M |
| 06/04/2026 | $0.78 | $0.79 (1.16%) | $0.80 | $0.75 | 51.30 K | $64.77 M |
| 06/03/2026 | $0.83 | $0.80 (-4.08%) | $0.84 | $0.80 | 44.40 K | $65.04 M |
| 06/02/2026 | $0.82 | $0.82 (0%) | $0.82 | $0.80 | 6.45 K | $67.01 M |
| 06/01/2026 | $0.82 | $0.77 (-5.99%) | $0.89 | $0.77 | 22.80 K | $62.97 M |
| 05/29/2026 | $0.85 | $0.85 (-0.24%) | $0.88 | $0.85 | 11.14 K | $69.26 M |
| 05/28/2026 | $0.85 | $0.90 (5.38%) | $0.90 | $0.85 | 52.90 K | $73.26 M |
| 05/27/2026 | $0.89 | $0.90 (1.07%) | $0.90 | $0.87 | 39.45 K | $73.34 M |
| 05/26/2026 | $0.86 | $0.89 (2.94%) | $0.93 | $0.86 | 28.70 K | $72.69 M |
| 05/22/2026 | $0.89 | $0.90 (1.2%) | $0.95 | $0.89 | 37.50 K | $73.77 M |
| 05/21/2026 | $0.92 | $0.91 (-1.13%) | $0.95 | $0.89 | 25.84 K | $74.41 M |
| 05/20/2026 | $0.94 | $0.95 (0.84%) | $0.98 | $0.90 | 148.94 K | $77.59 M |
| 05/19/2026 | $0.93 | $0.91 (-2.14%) | $0.95 | $0.91 | 34.42 K | $74.33 M |
| 05/18/2026 | $0.97 | $0.95 (-2.06%) | $0.98 | $0.91 | 60.04 K | $77.58 M |
| 05/15/2026 | $0.93 | $0.95 (1.73%) | $0.95 | $0.93 | 21.90 K | $77.43 M |
| 05/14/2026 | $0.95 | $0.94 (-0.94%) | $0.95 | $0.92 | 21.40 K | $76.85 M |
| 05/13/2026 | $0.94 | $0.93 (-0.86%) | $0.95 | $0.91 | 21.10 K | $76.11 M |
| 05/12/2026 | $0.93 | $0.93 (-0.02%) | $0.93 | $0.91 | 4.50 K | $75.94 M |
| 05/11/2026 | $0.95 | $0.95 (0.37%) | $0.95 | $0.94 | 26.12 K | $77.58 M |
| 05/08/2026 | $0.94 | $0.96 (1.61%) | $0.99 | $0.92 | 15.62 K | $78.12 M |
| 05/07/2026 | $0.97 | $0.92 (-5.02%) | $0.97 | $0.89 | 16.32 K | $75.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
