5 DAY PERFORMANCE
-25.84%
1 MONTH PERFORMANCE
-10.11%
3 MONTH PERFORMANCE
+19.78%
6 MONTH PERFORMANCE
-30.53%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
-16.78%
MediaCo Holding Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.91 | $1.03 (13.6%) | $1.04 | $0.91 | 58.36 K | $79.39 M |
| 05/05/2026 | $0.89 | $0.90 (1.57%) | $0.94 | $0.87 | 39.10 K | $71.46 M |
| 05/04/2026 | $0.83 | $0.86 (4.27%) | $0.90 | $0.83 | 64.71 K | $68.29 M |
| 05/01/2026 | $0.88 | $0.89 (1.7%) | $0.90 | $0.87 | 8.20 K | $70.66 M |
| 04/30/2026 | $0.95 | $0.89 (-5.98%) | $0.95 | $0.80 | 68.93 K | $70.90 M |
| 04/29/2026 | $0.91 | $0.92 (1.08%) | $0.95 | $0.91 | 6.91 K | $73.04 M |
| 04/28/2026 | $0.95 | $0.94 (-1.04%) | $0.95 | $0.91 | 21.50 K | $74.63 M |
| 04/27/2026 | $0.94 | $0.94 (0.15%) | $0.94 | $0.90 | 48.04 K | $74.63 M |
| 04/24/2026 | $0.88 | $0.91 (3.41%) | $0.95 | $0.88 | 36.40 K | $72.25 M |
| 04/23/2026 | $0.89 | $0.90 (0.9%) | $0.92 | $0.87 | 51.90 K | $71.45 M |
| 04/22/2026 | $0.86 | $0.89 (3.26%) | $0.93 | $0.86 | 19.71 K | $70.50 M |
| 04/21/2026 | $0.85 | $0.85 (-0.12%) | $0.85 | $0.83 | 3.74 K | $67.40 M |
| 04/20/2026 | $0.85 | $0.83 (-2.65%) | $0.85 | $0.81 | 9.80 K | $65.70 M |
| 04/17/2026 | $0.83 | $0.85 (2.46%) | $0.86 | $0.82 | 17.24 K | $67.48 M |
| 04/16/2026 | $0.81 | $0.84 (4.48%) | $0.87 | $0.81 | 21.96 K | $67.05 M |
| 04/15/2026 | $0.85 | $0.81 (-5.24%) | $0.86 | $0.79 | 8.50 K | $64.17 M |
| 04/14/2026 | $0.85 | $0.82 (-3.98%) | $0.86 | $0.80 | 47.23 K | $65.10 M |
| 04/13/2026 | $0.75 | $0.82 (9.2%) | $0.85 | $0.75 | 46.60 K | $65.02 M |
| 04/10/2026 | $0.76 | $0.76 (-0.52%) | $0.78 | $0.73 | 88.60 K | $60.34 M |
| 04/09/2026 | $0.75 | $0.73 (-3%) | $0.80 | $0.73 | 77.14 K | $58.07 M |
| 04/08/2026 | $0.75 | $0.75 (-0.55%) | $0.81 | $0.73 | 95.32 K | $59.22 M |
| 04/07/2026 | $0.72 | $0.75 (4.02%) | $0.76 | $0.71 | 124.23 K | $59.54 M |
| 04/06/2026 | $0.75 | $0.73 (-2.11%) | $0.75 | $0.73 | 8.70 K | $58.27 M |
| 04/02/2026 | $0.73 | $0.72 (-1.66%) | $0.75 | $0.69 | 12.04 K | $56.99 M |
| 04/01/2026 | $0.68 | $0.74 (9.37%) | $0.75 | $0.67 | 27.42 K | $59.13 M |
| 03/31/2026 | $0.67 | $0.66 (-1.67%) | $0.69 | $0.64 | 27.30 K | $52.30 M |
| 03/30/2026 | $0.65 | $0.67 (2.33%) | $0.67 | $0.65 | 8.50 K | $52.88 M |
| 03/27/2026 | $0.63 | $0.66 (3.89%) | $0.68 | $0.63 | 20.80 K | $52.00 M |
| 03/26/2026 | $0.65 | $0.65 (0%) | $0.65 | $0.64 | 24.82 K | $53.12 M |
| 03/25/2026 | $0.67 | $0.65 (-3.43%) | $0.68 | $0.62 | 10.00 K | $53.11 M |
| 03/24/2026 | $0.69 | $0.64 (-8.37%) | $0.69 | $0.64 | 78.95 K | $51.89 M |
| 03/23/2026 | $0.64 | $0.69 (7.67%) | $0.69 | $0.63 | 48.41 K | $56.31 M |
| 03/20/2026 | $0.61 | $0.61 (0.16%) | $0.64 | $0.61 | 6.80 K | $49.93 M |
| 03/19/2026 | $0.64 | $0.63 (-1.83%) | $0.65 | $0.62 | 12.75 K | $51.51 M |
| 03/18/2026 | $0.64 | $0.64 (0.3%) | $0.67 | $0.64 | 41.40 K | $52.55 M |
| 03/17/2026 | $0.66 | $0.64 (-2.7%) | $0.67 | $0.64 | 32.70 K | $52.47 M |
| 03/16/2026 | $0.65 | $0.65 (-0.46%) | $0.66 | $0.64 | 25.80 K | $52.87 M |
| 03/13/2026 | $0.66 | $0.65 (-1.56%) | $0.66 | $0.65 | 1.48 K | $53.11 M |
| 03/12/2026 | $0.68 | $0.64 (-5.74%) | $0.68 | $0.64 | 15.18 K | $52.39 M |
| 03/11/2026 | $0.66 | $0.66 (0.99%) | $0.68 | $0.63 | 28.40 K | $54.11 M |
| 03/10/2026 | $0.66 | $0.68 (3.34%) | $0.69 | $0.64 | 7.04 K | $55.57 M |
| 03/09/2026 | $0.66 | $0.64 (-2%) | $0.66 | $0.64 | 2.40 K | $52.63 M |
| 03/06/2026 | $0.64 | $0.65 (1.22%) | $0.65 | $0.63 | 3.90 K | $53.12 M |
| 03/05/2026 | $0.66 | $0.64 (-3.14%) | $0.68 | $0.64 | 15.16 K | $51.93 M |
| 03/04/2026 | $0.64 | $0.64 (0.66%) | $0.64 | $0.63 | 16.60 K | $52.70 M |
| 03/03/2026 | $0.63 | $0.65 (3.2%) | $0.65 | $0.58 | 31.60 K | $52.71 M |
| 03/02/2026 | $0.59 | $0.60 (0.98%) | $0.63 | $0.59 | 41.10 K | $48.69 M |
| 02/27/2026 | $0.58 | $0.62 (6.42%) | $0.63 | $0.58 | 15.91 K | $50.67 M |
| 02/26/2026 | $0.61 | $0.62 (1.61%) | $0.63 | $0.59 | 10.97 K | $50.66 M |
| 02/25/2026 | $0.62 | $0.62 (-0.19%) | $0.63 | $0.59 | 12.78 K | $50.94 M |
| 02/24/2026 | $0.60 | $0.63 (4.25%) | $0.63 | $0.58 | 37.20 K | $51.29 M |
| 02/23/2026 | $0.60 | $0.60 (-0.17%) | $0.60 | $0.58 | 4.70 K | $49.20 M |
| 02/20/2026 | $0.58 | $0.60 (4.11%) | $0.62 | $0.57 | 23.60 K | $49.28 M |
| 02/19/2026 | $0.56 | $0.60 (6.88%) | $0.61 | $0.56 | 13.80 K | $49.03 M |
| 02/18/2026 | $0.58 | $0.60 (4.14%) | $0.62 | $0.58 | 8.15 K | $49.36 M |
| 02/17/2026 | $0.61 | $0.59 (-3.49%) | $0.65 | $0.57 | 55.70 K | $48.43 M |
| 02/13/2026 | $0.60 | $0.63 (4.03%) | $0.64 | $0.60 | 52.60 K | $51.09 M |
| 02/12/2026 | $0.63 | $0.63 (0%) | $0.64 | $0.60 | 37.33 K | $51.49 M |
| 02/11/2026 | $0.65 | $0.64 (-0.73%) | $0.65 | $0.60 | 69.84 K | $52.33 M |
| 02/10/2026 | $0.61 | $0.62 (1.15%) | $0.65 | $0.60 | 20.47 K | $50.42 M |
| 02/09/2026 | $0.60 | $0.62 (2.25%) | $0.63 | $0.58 | 20.94 K | $50.46 M |
| 02/06/2026 | $0.58 | $0.55 (-5.16%) | $0.58 | $0.54 | 43.50 K | $45.03 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.
