5 DAY PERFORMANCE
-38.89%
1 MONTH PERFORMANCE
-38.32%
3 MONTH PERFORMANCE
-13.23%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
-48.84%
MediaCo Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.09 | $1.12 (2.79%) | $1.19 | $1.09 | 32.06 K | $95.80 M |
| 09/18/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.01 | 18.21 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 |
| 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 |
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.
