5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-6.40%
6 MONTH PERFORMANCE
-43.20%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
+143.75%
MediaCo Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.08 | $1.10 (1.85%) | $1.15 | $1.08 | 7,336 | $81.70 M |
| 03/11/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.07 | 12,140 | $80.96 M |
| 03/10/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.00 | 14,000 | $79.47 M |
| 03/07/2025 | $1.12 | $1.19 (6.25%) | $1.20 | $1.10 | 5,532 | $88.38 M |
| 03/06/2025 | $1.13 | $1.14 (0.88%) | $1.23 | $1.13 | 6,382 | $84.67 M |
| 03/05/2025 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.14 | 28,400 | $86.15 M |
| 03/04/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.16 | 27,731 | $88.38 M |
| 03/03/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 16,800 | $85.41 M |
| 02/28/2025 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.13 | 4,822 | $84.67 M |
| 02/27/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.12 | 15,314 | $86.15 M |
| 02/26/2025 | $1.10 | $1.12 (1.82%) | $1.18 | $1.10 | 58,805 | $83.18 M |
| 02/25/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.05 | 14,400 | $80.21 M |
| 02/24/2025 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.11 | 13,600 | $82.44 M |
| 02/21/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 12,400 | $86.15 M |
| 02/20/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.12 | 28,713 | $83.93 M |
| 02/19/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 21,810 | $86.90 M |
| 02/18/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.15 | 7,146 | $86.90 M |
| 02/14/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.13 | 10,618 | $86.15 M |
| 02/13/2025 | $1.16 | $1.18 (1.72%) | $1.18 | $1.12 | 7,500 | $87.64 M |
| 02/12/2025 | $1.13 | $1.13 (0%) | $1.18 | $1.12 | 8,200 | $83.93 M |
| 02/11/2025 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.12 | 18,609 | $83.18 M |
| 02/10/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.12 | 31,547 | $85.41 M |
| 02/07/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.12 | 5,058 | $87.64 M |
| 02/06/2025 | $1.11 | $1.18 (6.31%) | $1.20 | $1.11 | 15,200 | $87.64 M |
| 02/05/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.11 | 10,410 | $86.90 M |
| 02/04/2025 | $1.14 | $1.17 (2.63%) | $1.19 | $1.11 | 100,839 | $86.90 M |
| 02/03/2025 | $1.04 | $1.13 (8.65%) | $1.22 | $1.04 | 83,465 | $83.93 M |
| 01/31/2025 | $1.06 | $1.09 (2.83%) | $1.10 | $1.06 | 34,000 | $80.96 M |
| 01/30/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.06 | 81,300 | $79.47 M |
| 01/29/2025 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.09 | 8,400 | $81.70 M |
| 01/28/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.07 | 15,301 | $81.70 M |
| 01/27/2025 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.12 | 51,807 | $83.93 M |
| 01/24/2025 | $1.11 | $1.20 (8.11%) | $1.22 | $1.11 | 85,236 | $89.13 M |
| 01/23/2025 | $1.06 | $1.12 (5.66%) | $1.13 | $1.05 | 51,022 | $83.18 M |
| 01/22/2025 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.04 | 22,566 | $78.73 M |
| 01/21/2025 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.03 | 105,477 | $80.21 M |
| 01/17/2025 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.07 | 63,800 | $80.21 M |
| 01/16/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.05 | 16,300 | $79.47 M |
| 01/15/2025 | $1.03 | $1.11 (7.77%) | $1.16 | $1.00 | 109,237 | $82.44 M |
| 01/14/2025 | $1.08 | $1.03 (-4.63%) | $1.11 | $1.02 | 46,128 | $76.50 M |
| 01/13/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.03 | 33,835 | $80.96 M |
| 01/10/2025 | $1.08 | $1.11 (2.78%) | $1.16 | $1.06 | 57,359 | $82.44 M |
| 01/08/2025 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.04 | 177,125 | $82.44 M |
| 01/07/2025 | $0.98 | $1.22 (24.81%) | $1.25 | $0.92 | 5.10 M | $90.61 M |
| 01/06/2025 | $1.17 | $1.17 (0%) | $1.23 | $1.11 | 131,662 | $86.90 M |
| 01/03/2025 | $1.19 | $1.14 (-4.2%) | $1.22 | $1.12 | 57,500 | $84.67 M |
| 01/02/2025 | $1.13 | $1.18 (4.42%) | $1.25 | $1.11 | 52,832 | $87.64 M |
| 12/31/2024 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.10 | 50,068 | $84.67 M |
| 12/30/2024 | $1.18 | $1.12 (-5.08%) | $1.22 | $1.11 | 88,101 | $83.18 M |
| 12/27/2024 | $1.15 | $1.22 (6.09%) | $1.22 | $1.15 | 15,300 | $90.61 M |
| 12/26/2024 | $1.13 | $1.20 (6.19%) | $1.23 | $1.13 | 56,500 | $89.13 M |
| 12/24/2024 | $1.11 | $1.18 (6.31%) | $1.20 | $1.10 | 19,500 | $87.64 M |
| 12/23/2024 | $1.25 | $1.14 (-8.8%) | $1.25 | $1.08 | 55,100 | $84.67 M |
| 12/20/2024 | $1.13 | $1.15 (1.77%) | $1.20 | $1.11 | 33,109 | $85.41 M |
| 12/19/2024 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.11 | 32,835 | $83.93 M |
| 12/18/2024 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.15 | 48,000 | $85.41 M |
| 12/17/2024 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.23 | 17,111 | $91.35 M |
| 12/16/2024 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.10 | 93,606 | $91.35 M |
| 12/13/2024 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.24 | 36,000 | $92.84 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.
