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 |
| Jul 26, 2023 | $1.10 | $1.10 | $1.08 | $1.08 | 7 430 |
| Jul 25, 2023 | $1.10 | $1.10 | $1.09 | $1.09 | 1 434 |
| Jul 24, 2023 | $1.08 | $1.10 | $1.08 | $1.08 | 1 713 |
| Jul 21, 2023 | $1.16 | $1.17 | $1.07 | $1.08 | 18 628 |
| Jul 20, 2023 | $1.13 | $1.16 | $1.13 | $1.13 | 266 |
| Jul 19, 2023 | $1.14 | $1.15 | $1.08 | $1.14 | 3 771 |
| Jul 18, 2023 | $1.18 | $1.18 | $1.11 | $1.11 | 3 095 |
| Jul 17, 2023 | $1.15 | $1.20 | $1.09 | $1.12 | 6 371 |
| Jul 14, 2023 | $1.12 | $1.14 | $1.11 | $1.14 | 1 446 |
| Jul 13, 2023 | $1.10 | $1.22 | $1.10 | $1.18 | 582 |
| Jul 12, 2023 | $1.12 | $1.22 | $1.05 | $1.08 | 11 018 |
| Jul 11, 2023 | $1.18 | $1.18 | $1.11 | $1.15 | 4 408 |
| Jul 10, 2023 | $1.10 | $1.15 | $1.12 | $1.12 | 4 965 |
| Jul 07, 2023 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| Jul 06, 2023 | $1.20 | $1.20 | $1.18 | $1.18 | 529 |
| Jul 05, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 614 |
| Jul 03, 2023 | $1.16 | $1.18 | $1.14 | $1.18 | 1 186 |
| Jun 30, 2023 | $1.17 | $1.22 | $1.13 | $1.16 | 6 030 |
| Jun 29, 2023 | $1.10 | $1.21 | $1.10 | $1.12 | 39 894 |
| Jun 28, 2023 | $1.14 | $1.20 | $1.12 | $1.13 | 5 302 |
| Jun 27, 2023 | $1.08 | $1.20 | $1.08 | $1.17 | 5 252 |
| Jun 26, 2023 | $1.11 | $1.16 | $1.10 | $1.12 | 5 621 |
| Jun 23, 2023 | $1.20 | $1.20 | $1.12 | $1.15 | 13 502 |
| Jun 22, 2023 | $1.14 | $1.19 | $1.14 | $1.19 | 7 043 |
| Jun 21, 2023 | $1.16 | $1.19 | $1.15 | $1.15 | 8 411 |
