NASDAQ:MDIA
Mediaco Holding Inc. Stock Price (Quote)
$1.77
-0.0600 (-3.28%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $5.49 | Friday, 10th May 2024 MDIA stock ended at $1.77. This is 3.28% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 12.56% from a day low at $1.75 to a day high of $1.97. |
| 90 days | $0.400 | $6.86 | |
| 52 weeks | $0.400 | $6.86 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.05 | $1.19 | $1.05 | $1.17 | 32 746 |
| Jun 16, 2023 | $1.17 | $1.17 | $0.98 | $1.04 | 57 127 |
| Jun 15, 2023 | $1.20 | $1.27 | $1.12 | $1.15 | 38 995 |
| Jun 14, 2023 | $1.54 | $1.59 | $1.11 | $1.25 | 183 532 |
| Jun 13, 2023 | $1.33 | $1.76 | $1.33 | $1.52 | 346 383 |
| Jun 12, 2023 | $1.22 | $1.31 | $1.21 | $1.29 | 63 576 |
| Jun 09, 2023 | $1.27 | $1.27 | $1.27 | $1.27 | 112 |
| Jun 08, 2023 | $1.33 | $1.24 | $1.16 | $1.19 | 4 159 |
| Jun 07, 2023 | $1.38 | $1.38 | $1.23 | $1.23 | 4 642 |
| Jun 06, 2023 | $1.26 | $1.29 | $1.16 | $1.25 | 6 554 |
| Jun 05, 2023 | $1.40 | $1.41 | $1.22 | $1.28 | 21 488 |
| Jun 02, 2023 | $1.26 | $1.40 | $1.17 | $1.37 | 37 874 |
| Jun 01, 2023 | $1.16 | $1.24 | $1.16 | $1.20 | 2 756 |
| May 31, 2023 | $1.25 | $1.25 | $1.16 | $1.16 | 204 |
| May 30, 2023 | $1.22 | $1.22 | $1.21 | $1.22 | 788 |
| May 26, 2023 | $1.22 | $1.22 | $1.16 | $1.22 | 1 353 |
| May 25, 2023 | $1.17 | $1.24 | $1.16 | $1.24 | 4 512 |
| May 24, 2023 | $1.23 | $1.25 | $1.12 | $1.21 | 9 441 |
| May 23, 2023 | $1.21 | $1.30 | $1.21 | $1.24 | 3 410 |
| May 22, 2023 | $1.27 | $1.27 | $1.23 | $1.27 | 1 163 |
| May 19, 2023 | $1.16 | $1.30 | $1.16 | $1.30 | 2 954 |
| May 18, 2023 | $1.20 | $1.21 | $1.18 | $1.21 | 1 474 |
| May 17, 2023 | $1.28 | $1.28 | $1.24 | $1.25 | 1 534 |
| May 16, 2023 | $1.17 | $1.27 | $1.17 | $1.27 | 835 |
| May 15, 2023 | $1.25 | $1.27 | $1.25 | $1.25 | 7 300 |
