5 DAY PERFORMANCE
+48.28%
1 MONTH PERFORMANCE
+33.68%
3 MONTH PERFORMANCE
-15.33%
6 MONTH PERFORMANCE
+12.39%
YEAR-TO-DATE PERFORMANCE
+11.40%
1 YEAR PERFORMANCE
+0.00%
MediaCo Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.90 | $0.90 (0%) | $0.92 | $0.90 | 18.35 K | $73.55 M |
| 12/04/2025 | $0.93 | $0.90 (-3.2%) | $0.94 | $0.87 | 5.90 K | $73.55 M |
| 12/03/2025 | $0.92 | $0.86 (-7.06%) | $0.96 | $0.86 | 40.70 K | $70.00 M |
| 12/02/2025 | $0.95 | $0.97 (2.37%) | $0.97 | $0.94 | 16.90 K | $79.27 M |
| 12/01/2025 | $0.93 | $0.98 (4.32%) | $1.00 | $0.92 | 73.20 K | $79.68 M |
| 11/28/2025 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.92 | 7.01 K | $75.19 M |
| 11/26/2025 | $0.97 | $0.95 (-2.46%) | $0.97 | $0.95 | 10.90 K | $77.23 M |
| 11/25/2025 | $0.95 | $0.94 (-0.94%) | $0.95 | $0.94 | 4.50 K | $76.89 M |
| 11/24/2025 | $0.95 | $0.95 (0%) | $0.97 | $0.93 | 40.72 K | $77.64 M |
| 11/21/2025 | $0.95 | $0.97 (1.65%) | $0.98 | $0.94 | 62.81 K | $79.23 M |
| 11/20/2025 | $0.96 | $0.95 (-0.32%) | $0.98 | $0.92 | 13.60 K | $77.95 M |
| 11/19/2025 | $0.97 | $0.95 (-2.06%) | $0.98 | $0.95 | 35.20 K | $77.60 M |
| 11/18/2025 | $0.92 | $0.97 (5.17%) | $0.97 | $0.92 | 55.26 K | $79.08 M |
| 11/17/2025 | $0.94 | $0.92 (-2.12%) | $0.95 | $0.92 | 21.44 K | $75.19 M |
| 11/14/2025 | $0.94 | $0.93 (-1.47%) | $0.95 | $0.90 | 51.82 K | $74.14 M |
| 11/13/2025 | $0.93 | $0.92 (-0.7%) | $0.95 | $0.90 | 30.62 K | $73.55 M |
| 11/12/2025 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.90 | 23.51 K | $71.75 M |
| 11/11/2025 | $0.91 | $0.93 (2.2%) | $0.94 | $0.91 | 12.40 K | $74.14 M |
| 11/10/2025 | $0.95 | $0.95 (0%) | $0.98 | $0.92 | 15.24 K | $75.73 M |
| 11/07/2025 | $0.95 | $0.95 (0.01%) | $0.98 | $0.93 | 61.23 K | $75.73 M |
| 11/06/2025 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.93 | 35.10 K | $75.73 M |
| 11/05/2025 | $1.00 | $0.96 (-4%) | $1.00 | $0.95 | 8.30 K | $76.53 M |
| 11/04/2025 | $1.03 | $0.98 (-5.31%) | $1.04 | $0.95 | 48.30 K | $77.75 M |
| 11/03/2025 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.04 | 34.77 K | $83.70 M |
| 10/31/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.06 | 35.22 K | $86.10 M |
| 10/30/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 34.02 K | $90.08 M |
| 10/29/2025 | $1.20 | $1.11 (-7.5%) | $1.22 | $1.11 | 80.75 K | $88.49 M |
| 10/28/2025 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.19 | 49.50 K | $94.87 M |
| 10/27/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.21 | 18.30 K | $99.65 M |
| 10/24/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 6.90 K | $97.26 M |
| 10/23/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.21 | 2.70 K | $96.46 M |
| 10/22/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 26.87 K | $97.26 M |
| 10/21/2025 | $1.20 | $1.25 (4.17%) | $1.26 | $1.20 | 24.20 K | $99.65 M |
| 10/20/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.21 | 6.21 K | $97.26 M |
| 10/17/2025 | $1.22 | $1.24 (1.64%) | $1.24 | $1.21 | 71.15 K | $98.85 M |
| 10/16/2025 | $1.20 | $1.21 (0.83%) | $1.27 | $1.20 | 51.92 K | $96.46 M |
| 10/15/2025 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.23 | 34.54 K | $98.85 M |
| 10/14/2025 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.25 | 10.30 K | $100.45 M |
| 10/13/2025 | $1.24 | $1.25 (0.81%) | $1.27 | $1.21 | 9.72 K | $99.65 M |
| 10/10/2025 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.22 | 78.30 K | $98.85 M |
| 10/09/2025 | $1.25 | $1.28 (2.4%) | $1.30 | $1.25 | 19.80 K | $102.04 M |
| 10/08/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.23 | 12.90 K | $99.65 M |
| 10/07/2025 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.20 | 43.64 K | $99.65 M |
| 10/06/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 11.71 K | $101.24 M |
| 10/03/2025 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.24 | 28.10 K | $100.45 M |
| 10/02/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 20.70 K | $99.65 M |
| 10/01/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.25 | 18.97 K | $100.45 M |
| 09/30/2025 | $1.27 | $1.27 (0%) | $1.27 | $1.26 | 4.30 K | $101.24 M |
| 09/29/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 33.36 K | $99.65 M |
| 09/26/2025 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.29 | 20.20 K | $103.63 M |
| 09/25/2025 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.27 | 41.60 K | $101.24 M |
| 09/24/2025 | $1.25 | $1.31 (4.8%) | $1.33 | $1.25 | 36.90 K | $104.43 M |
| 09/23/2025 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.30 | 21.89 K | $103.63 M |
| 09/22/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.30 | 77.34 K | $105.23 M |
| 09/19/2025 | $1.29 | $1.29 (0%) | $1.33 | $1.25 | 97.72 K | $102.84 M |
| 09/18/2025 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.30 | 25.06 K | $105.23 M |
| 09/17/2025 | $1.35 | $1.34 (-0.74%) | $1.43 | $1.33 | 72.78 K | $106.82 M |
| 09/16/2025 | $1.23 | $1.35 (9.76%) | $1.41 | $1.12 | 2.09 M | $107.62 M |
| 09/15/2025 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.40 | 17.74 K | $113.20 M |
| 09/12/2025 | $1.38 | $1.42 (2.9%) | $1.46 | $1.38 | 17.40 K | $113.20 M |
| 09/11/2025 | $1.37 | $1.43 (4.38%) | $1.49 | $1.37 | 23.70 K | $114.00 M |
| 09/10/2025 | $1.39 | $1.43 (2.88%) | $1.50 | $1.38 | 20.86 K | $114.00 M |
| 09/09/2025 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.37 | 52.20 K | $114.00 M |
| 09/08/2025 | $1.34 | $1.50 (11.94%) | $1.50 | $1.33 | 155.24 K | $119.58 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.
