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 |
| Apr 05, 2024 | $2.27 | $6.86 | $2.26 | $3.88 | 117 468 633 |
| Apr 04, 2024 | $1.47 | $1.76 | $1.16 | $1.40 | 1 021 188 |
| Apr 03, 2024 | $0.85 | $1.62 | $0.80 | $1.31 | 6 316 132 |
| Apr 02, 2024 | $0.797 | $0.92 | $0.760 | $0.86 | 1 514 731 |
| Apr 01, 2024 | $0.85 | $0.91 | $0.660 | $0.81 | 22 334 896 |
| Mar 28, 2024 | $0.613 | $0.613 | $0.520 | $0.528 | 43 172 |
| Mar 27, 2024 | $0.450 | $0.668 | $0.443 | $0.620 | 203 919 |
| Mar 26, 2024 | $0.447 | $0.466 | $0.423 | $0.433 | 16 439 |
| Mar 25, 2024 | $0.410 | $0.466 | $0.410 | $0.444 | 11 755 |
| Mar 22, 2024 | $0.472 | $0.472 | $0.400 | $0.420 | 20 975 |
| Mar 21, 2024 | $0.496 | $0.496 | $0.472 | $0.472 | 1 052 |
| Mar 20, 2024 | $0.513 | $0.513 | $0.472 | $0.509 | 2 457 |
| Mar 19, 2024 | $0.500 | $0.500 | $0.480 | $0.480 | 2 396 |
| Mar 18, 2024 | $0.520 | $0.520 | $0.520 | $0.520 | 829 |
| Mar 15, 2024 | $0.520 | $0.520 | $0.461 | $0.470 | 4 308 |
| Mar 14, 2024 | $0.504 | $0.504 | $0.490 | $0.500 | 1 474 |
| Mar 13, 2024 | $0.498 | $0.498 | $0.480 | $0.480 | 6 287 |
| Mar 12, 2024 | $0.501 | $0.501 | $0.489 | $0.498 | 3 162 |
| Mar 11, 2024 | $0.519 | $0.540 | $0.470 | $0.505 | 169 |
| Mar 08, 2024 | $0.519 | $0.540 | $0.470 | $0.491 | 9 720 |
| Mar 07, 2024 | $0.515 | $0.515 | $0.510 | $0.511 | 4 484 |
| Mar 06, 2024 | $0.500 | $0.504 | $0.450 | $0.504 | 15 381 |
| Mar 05, 2024 | $0.522 | $0.522 | $0.497 | $0.500 | 16 665 |
| Mar 04, 2024 | $0.501 | $0.501 | $0.501 | $0.501 | 799 |
| Mar 01, 2024 | $0.498 | $0.508 | $0.469 | $0.501 | 18 578 |
