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 |
| Aug 30, 2023 | $0.718 | $0.84 | $0.718 | $0.80 | 11 491 |
| Aug 29, 2023 | $0.671 | $0.750 | $0.664 | $0.740 | 4 118 |
| Aug 28, 2023 | $0.699 | $0.740 | $0.656 | $0.667 | 5 619 |
| Aug 25, 2023 | $0.674 | $0.725 | $0.700 | $0.700 | 1 281 |
| Aug 24, 2023 | $0.691 | $0.780 | $0.666 | $0.749 | 29 685 |
| Aug 23, 2023 | $0.775 | $0.775 | $0.622 | $0.715 | 52 890 |
| Aug 22, 2023 | $0.663 | $0.81 | $0.650 | $0.799 | 97 882 |
| Aug 21, 2023 | $0.650 | $0.84 | $0.557 | $0.745 | 1 026 053 |
| Aug 18, 2023 | $0.570 | $0.599 | $0.570 | $0.570 | 3 439 |
| Aug 17, 2023 | $0.581 | $0.633 | $0.575 | $0.577 | 8 910 |
| Aug 16, 2023 | $0.573 | $0.600 | $0.570 | $0.590 | 21 408 |
| Aug 15, 2023 | $0.578 | $0.601 | $0.551 | $0.551 | 21 399 |
| Aug 14, 2023 | $0.645 | $0.690 | $0.574 | $0.574 | 49 694 |
| Aug 11, 2023 | $0.668 | $0.668 | $0.600 | $0.628 | 40 840 |
| Aug 10, 2023 | $0.679 | $0.98 | $0.640 | $0.689 | 447 546 |
| Aug 09, 2023 | $0.695 | $0.730 | $0.636 | $0.640 | 41 577 |
| Aug 08, 2023 | $0.82 | $0.83 | $0.651 | $0.710 | 40 727 |
| Aug 07, 2023 | $0.92 | $0.97 | $0.760 | $0.760 | 22 988 |
| Aug 04, 2023 | $0.98 | $0.98 | $0.91 | $0.91 | 3 168 |
| Aug 03, 2023 | $0.97 | $1.10 | $0.90 | $0.93 | 58 584 |
| Aug 02, 2023 | $1.01 | $1.01 | $0.93 | $0.98 | 25 349 |
| Aug 01, 2023 | $1.02 | $1.04 | $1.00 | $1.01 | 43 959 |
| Jul 31, 2023 | $1.02 | $1.08 | $1.00 | $1.08 | 10 092 |
| Jul 28, 2023 | $1.05 | $1.05 | $1.00 | $1.05 | 12 627 |
| Jul 27, 2023 | $1.06 | $1.06 | $1.05 | $1.05 | 3 197 |
