5 DAY PERFORMANCE
-25.84%
1 MONTH PERFORMANCE
-35.92%
3 MONTH PERFORMANCE
-35.92%
6 MONTH PERFORMANCE
-26.67%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
-31.25%
MediaCo Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.97 | $1.00 (3.07%) | $1.07 | $0.97 | 7.63 K | $82.57 M |
| 11/04/2026 | $0.97 | $0.97 (0.02%) | $0.97 | $0.92 | 8.20 K | $80.12 M |
| 11/03/2026 | $0.97 | $0.98 (1.03%) | $1.03 | $0.97 | 14.60 K | $80.93 M |
| 11/02/2026 | $0.88 | $1.02 (15.78%) | $1.02 | $0.88 | 4.13 K | $84.24 M |
| 10/30/2026 | $0.99 | $0.89 (-10.1%) | $0.99 | $0.88 | 7.20 K | $73.50 M |
| 10/29/2026 | $1.05 | $0.99 (-5.71%) | $1.08 | $0.98 | 14.90 K | $81.76 M |
| 10/28/2026 | $1.02 | $1.08 (5.88%) | $1.09 | $0.98 | 32.91 K | $89.19 M |
| 10/27/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 3.94 K | $87.54 M |
| 10/26/2026 | $1.01 | $1.05 (3.96%) | $1.10 | $1.01 | 7.18 K | $86.72 M |
| 10/23/2026 | $1.10 | $1.10 (0%) | $1.10 | $1.07 | 14.22 K | $90.84 M |
| 10/22/2026 | $1.07 | $1.12 (4.67%) | $1.14 | $0.99 | 6.87 K | $92.50 M |
| 10/21/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.02 | 3.50 K | $85.06 M |
| 10/20/2026 | $0.99 | $1.10 (11.11%) | $1.10 | $0.99 | 13.59 K | $90.84 M |
| 10/19/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 136 | $89.19 M |
| 10/16/2026 | $1.06 | $1.08 (1.89%) | $1.09 | $1.05 | 3.00 K | $89.19 M |
| 10/15/2026 | $1.00 | $1.07 (7%) | $1.07 | $0.98 | 4.21 K | $88.37 M |
| 10/14/2026 | $1.01 | $1.09 (7.92%) | $1.15 | $1.01 | 10.30 K | $90.02 M |
| 10/13/2026 | $1.01 | $1.05 (3.96%) | $1.05 | $1.01 | 3.00 K | $86.72 M |
| 10/12/2026 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.05 | 14.63 K | $86.72 M |
| 10/09/2026 | $1.02 | $1.03 (0.98%) | $1.09 | $1.02 | 6.25 K | $85.06 M |
| 10/08/2026 | $1.08 | $1.04 (-3.7%) | $1.13 | $1.02 | 27.10 K | $85.89 M |
| 10/07/2026 | $1.03 | $1.04 (0.97%) | $1.09 | $1.03 | 6.83 K | $85.89 M |
| 10/06/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.03 | 1.82 K | $87.54 M |
| 10/05/2026 | $1.03 | $1.03 (0%) | $1.04 | $1.03 | 3.56 K | $85.06 M |
| 10/02/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $0.99 | 8.01 K | $88.37 M |
| 10/01/2026 | $1.03 | $1.10 (6.8%) | $1.10 | $1.01 | 23.70 K | $90.84 M |
| 09/30/2026 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 1.60 K | $85.89 M |
| 09/29/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 1.07 K | $89.19 M |
| 09/28/2026 | $1.06 | $1.08 (1.89%) | $1.14 | $1.06 | 7.15 K | $89.19 M |
| 09/25/2026 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.08 | 3.94 K | $90.02 M |
| 09/24/2026 | $1.08 | $1.18 (9.26%) | $1.18 | $1.08 | 3.14 K | $97.45 M |
| 09/23/2026 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 2.00 K | $90.84 M |
| 09/22/2026 | $1.12 | $1.12 (0%) | $1.20 | $1.03 | 10.54 K | $92.50 M |
| 09/21/2026 | $1.15 | $1.14 (-0.87%) | $1.21 | $1.08 | 32.62 K | $94.15 M |
| 09/18/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.01 | 19.01 K | $95.80 M |
| 09/17/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.09 | 11.83 K | $93.32 M |
| 09/16/2026 | $1.05 | $1.08 (2.86%) | $1.12 | $1.00 | 27.63 K | $89.19 M |
| 09/15/2026 | $1.10 | $1.05 (-4.55%) | $1.17 | $1.00 | 19.16 K | $86.72 M |
| 09/14/2026 | $1.11 | $1.13 (1.8%) | $1.23 | $1.10 | 16.30 K | $93.32 M |
| 09/11/2026 | $1.14 | $1.15 (0.88%) | $1.22 | $1.12 | 19.50 K | $94.97 M |
| 09/10/2026 | $1.10 | $1.18 (7.27%) | $1.18 | $1.10 | 8.53 K | $97.45 M |
| 09/09/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.08 | 11.80 K | $94.15 M |
| 09/08/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.08 | 17.20 K | $93.32 M |
| 09/04/2026 | $1.10 | $1.14 (3.64%) | $1.17 | $1.10 | 10.42 K | $94.15 M |
| 09/03/2026 | $1.26 | $1.10 (-12.7%) | $1.26 | $1.10 | 25.99 K | $90.84 M |
| 09/02/2026 | $1.12 | $1.21 (8.04%) | $1.23 | $1.11 | 26.80 K | $99.93 M |
| 09/01/2026 | $1.13 | $1.13 (0%) | $1.13 | $1.12 | 2.60 K | $93.32 M |
| 08/31/2026 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 7.00 K | $90.02 M |
| 08/28/2026 | $1.05 | $1.13 (7.62%) | $1.14 | $1.01 | 18.70 K | $93.32 M |
| 08/27/2026 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.00 | 44.43 K | $85.89 M |
| 08/26/2026 | $1.06 | $1.09 (2.83%) | $1.13 | $1.03 | 9.60 K | $90.02 M |
| 08/25/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.07 | 5.91 K | $90.02 M |
| 08/24/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.04 | 5.52 K | $87.54 M |
| 08/21/2026 | $1.03 | $1.07 (3.88%) | $1.13 | $1.00 | 56.95 K | $88.37 M |
| 08/20/2026 | $0.95 | $1.00 (5.01%) | $1.01 | $0.95 | 29.90 K | $82.39 M |
| 08/19/2026 | $0.92 | $0.94 (1.48%) | $0.98 | $0.92 | 10.39 K | $77.47 M |
| 08/18/2026 | $0.91 | $0.93 (2.77%) | $0.95 | $0.91 | 14.20 K | $76.81 M |
| 08/17/2026 | $0.95 | $0.87 (-7.77%) | $0.95 | $0.87 | 8.25 K | $71.99 M |
| 08/14/2026 | $0.96 | $0.95 (-0.59%) | $0.97 | $0.92 | 8.60 K | $78.81 M |
| 08/13/2026 | $1.00 | $0.95 (-4.59%) | $1.00 | $0.95 | 9.70 K | $78.80 M |
| 08/12/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 156 | $78.54 M |
| 08/11/2026 | $0.95 | $0.95 (0.12%) | $1.03 | $0.95 | 6.00 K | $78.55 M |
| 08/10/2026 | $1.02 | $0.95 (-6.7%) | $1.02 | $0.94 | 19.31 K | $78.60 M |
| 08/07/2026 | $1.00 | $0.95 (-5.27%) | $1.07 | $0.93 | 58.70 K | $77.37 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 |
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.
