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 |
| Feb 29, 2024 | $0.580 | $0.580 | $0.499 | $0.519 | 12 586 |
| Feb 28, 2024 | $0.570 | $0.570 | $0.550 | $0.550 | 21 709 |
| Feb 27, 2024 | $0.556 | $0.556 | $0.556 | $0.556 | 460 |
| Feb 26, 2024 | $0.526 | $0.575 | $0.526 | $0.575 | 17 309 |
| Feb 23, 2024 | $0.600 | $0.600 | $0.515 | $0.525 | 3 574 |
| Feb 22, 2024 | $0.505 | $0.563 | $0.505 | $0.563 | 15 028 |
| Feb 21, 2024 | $0.505 | $0.505 | $0.505 | $0.505 | 454 |
| Feb 20, 2024 | $0.533 | $0.533 | $0.505 | $0.505 | 1 767 |
| Feb 16, 2024 | $0.540 | $0.540 | $0.533 | $0.533 | 1 373 |
| Feb 15, 2024 | $0.540 | $0.550 | $0.535 | $0.550 | 4 040 |
| Feb 14, 2024 | $0.528 | $0.528 | $0.528 | $0.528 | 310 |
| Feb 13, 2024 | $0.522 | $0.522 | $0.515 | $0.520 | 1 581 |
| Feb 12, 2024 | $0.530 | $0.530 | $0.490 | $0.523 | 1 132 |
| Feb 09, 2024 | $0.519 | $0.529 | $0.519 | $0.520 | 1 522 |
| Feb 08, 2024 | $0.514 | $0.514 | $0.509 | $0.509 | 3 165 |
| Feb 07, 2024 | $0.463 | $0.464 | $0.460 | $0.464 | 5 394 |
| Feb 06, 2024 | $0.464 | $0.464 | $0.462 | $0.464 | 11 674 |
| Feb 05, 2024 | $0.504 | $0.504 | $0.464 | $0.464 | 26 766 |
| Feb 02, 2024 | $0.442 | $0.529 | $0.442 | $0.528 | 6 963 |
| Feb 01, 2024 | $0.523 | $0.535 | $0.421 | $0.482 | 24 517 |
| Jan 31, 2024 | $0.550 | $0.555 | $0.550 | $0.555 | 1 594 |
| Jan 30, 2024 | $0.526 | $0.530 | $0.523 | $0.530 | 8 957 |
| Jan 29, 2024 | $0.512 | $0.540 | $0.512 | $0.534 | 7 051 |
| Jan 26, 2024 | $0.580 | $0.590 | $0.525 | $0.527 | 42 770 |
| Jan 25, 2024 | $0.615 | $0.630 | $0.580 | $0.630 | 3 877 |
