5 DAY PERFORMANCE
-13.23%
1 MONTH PERFORMANCE
-26.93%
3 MONTH PERFORMANCE
-4.21%
6 MONTH PERFORMANCE
+5.96%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
-44.54%
MediaCo Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $0.77 | $0.78 (0.42%) | $0.80 | $0.77 | 23.23 K | |
| 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 |
| 05/06/2026 | $0.91 | $0.99 (9.08%) | $1.04 | $0.91 | 113.10 K | $80.77 M |
| 05/05/2026 | $0.89 | $0.90 (1.57%) | $0.94 | $0.87 | 39.10 K | $73.51 M |
| 05/04/2026 | $0.83 | $0.86 (4.27%) | $0.90 | $0.83 | 64.71 K | $70.25 M |
| 05/01/2026 | $0.88 | $0.89 (1.7%) | $0.90 | $0.87 | 8.20 K | $72.69 M |
| 04/30/2026 | $0.95 | $0.89 (-5.98%) | $0.95 | $0.80 | 68.93 K | $72.93 M |
| 04/29/2026 | $0.91 | $0.92 (1.08%) | $0.95 | $0.91 | 6.91 K | $75.14 M |
| 04/28/2026 | $0.95 | $0.94 (-1.04%) | $0.95 | $0.91 | 21.50 K | $76.77 M |
| 04/27/2026 | $0.94 | $0.94 (0.15%) | $0.94 | $0.90 | 48.04 K | $76.77 M |
| 04/24/2026 | $0.88 | $0.91 (3.41%) | $0.95 | $0.88 | 36.40 K | $74.32 M |
| 04/23/2026 | $0.89 | $0.90 (0.9%) | $0.92 | $0.87 | 51.90 K | $73.50 M |
| 04/22/2026 | $0.86 | $0.89 (3.26%) | $0.93 | $0.86 | 19.71 K | $72.52 M |
| 04/21/2026 | $0.85 | $0.85 (-0.12%) | $0.85 | $0.83 | 3.74 K | $69.34 M |
| 04/20/2026 | $0.85 | $0.83 (-2.65%) | $0.85 | $0.81 | 9.80 K | $67.58 M |
| 04/17/2026 | $0.83 | $0.85 (2.46%) | $0.86 | $0.82 | 17.24 K | $69.41 M |
| 04/16/2026 | $0.81 | $0.84 (4.48%) | $0.87 | $0.81 | 21.96 K | $68.97 M |
| 04/15/2026 | $0.85 | $0.81 (-5.24%) | $0.86 | $0.79 | 8.50 K | $66.02 M |
| 04/14/2026 | $0.85 | $0.82 (-3.98%) | $0.86 | $0.80 | 47.23 K | $66.97 M |
| 04/13/2026 | $0.75 | $0.82 (9.2%) | $0.85 | $0.75 | 46.60 K | $66.89 M |
| 04/10/2026 | $0.76 | $0.76 (-0.52%) | $0.78 | $0.73 | 88.60 K | $62.07 M |
| 04/09/2026 | $0.75 | $0.73 (-3%) | $0.80 | $0.73 | 77.14 K | $59.73 M |
| 04/08/2026 | $0.75 | $0.75 (-0.55%) | $0.81 | $0.73 | 95.32 K | $60.92 M |
| 04/07/2026 | $0.72 | $0.75 (4.02%) | $0.76 | $0.71 | 124.23 K | $61.25 M |
| 04/06/2026 | $0.75 | $0.73 (-2.11%) | $0.75 | $0.73 | 8.70 K | $59.96 M |
| 04/02/2026 | $0.73 | $0.72 (-1.66%) | $0.75 | $0.69 | 12.04 K | $58.63 M |
| 04/01/2026 | $0.68 | $0.74 (9.37%) | $0.75 | $0.67 | 27.42 K | $60.83 M |
| 03/31/2026 | $0.67 | $0.66 (-1.67%) | $0.69 | $0.64 | 27.30 K | $53.81 M |
| 03/30/2026 | $0.65 | $0.67 (2.33%) | $0.67 | $0.65 | 8.50 K | $54.39 M |
| 03/27/2026 | $0.63 | $0.66 (3.89%) | $0.68 | $0.63 | 20.80 K | $53.50 M |
| 03/26/2026 | $0.65 | $0.65 (0%) | $0.65 | $0.64 | 24.82 K | $53.09 M |
| 03/25/2026 | $0.67 | $0.65 (-3.43%) | $0.68 | $0.62 | 10.00 K | $53.08 M |
| 03/24/2026 | $0.69 | $0.64 (-8.37%) | $0.69 | $0.64 | 78.95 K | $51.86 M |
| 03/23/2026 | $0.64 | $0.69 (7.67%) | $0.69 | $0.63 | 48.41 K | $56.27 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.
