Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	0.6500	0.6700	0.6077	0.6187	124,089	-0.05(-6.82%)
Feb 03, 2026	0.6650	0.6729	0.6450	0.6640	27,454	+0.01(+0.76%)
Feb 02, 2026	0.6621	0.6667	0.6500	0.6590	20,903	-0.01(-1.49%)
Jan 30, 2026	0.6520	0.6690	0.6400	0.6690	56,930	+0.01(+1.09%)
Jan 29, 2026	0.6522	0.6819	0.6310	0.6618	163,854	-0.02(-2.37%)
Jan 28, 2026	0.6510	0.6860	0.6510	0.6779	47,139	+0.02(+2.71%)
Jan 27, 2026	0.6920	0.6920	0.6500	0.6600	33,733	-0.02(-2.94%)
Jan 26, 2026	0.6500	0.6900	0.6500	0.6800	58,803	+0.03(+4.62%)
Jan 23, 2026	0.6649	0.7000	0.6352	0.6500	209,417	+0.00(+0.00%)
Jan 22, 2026	0.6896	0.7000	0.6235	0.6500	99,640	-0.05(-6.93%)
Jan 21, 2026	0.6700	0.7250	0.6516	0.6984	384,265	+0.02(+2.71%)
Jan 20, 2026	0.6477	0.7584	0.6300	0.6800	537,584	+0.05(+7.09%)
Jan 16, 2026	0.6100	0.6480	0.6100	0.6350	45,616	+0.01(+1.76%)
Jan 15, 2026	0.6000	0.6419	0.6021	0.6240	36,937	+0.03(+5.10%)
Jan 14, 2026	0.6270	0.6368	0.5900	0.5937	57,380	-0.04(-5.99%)
Jan 13, 2026	0.6275	0.6498	0.6050	0.6315	18,259	+0.00(+0.40%)
Jan 12, 2026	0.6200	0.6400	0.6100	0.6290	30,321	+0.01(+1.66%)
Jan 09, 2026	0.6170	0.6200	0.6000	0.6187	14,831	+0.02(+3.34%)
Jan 08, 2026	0.6150	0.6150	0.5700	0.5987	31,562	-0.00(-0.22%)
Jan 07, 2026	0.6500	0.6600	0.6000	0.6000	55,418	-0.04(-6.35%)
Jan 06, 2026	0.6800	0.6800	0.6407	0.6407	31,368	+0.00(+0.13%)
Jan 05, 2026	0.6016	0.7563	0.6016	0.6399	216,908	+0.06(+9.84%)
Jan 02, 2026	0.6046	0.6046	0.5770	0.5826	4,023	+0.00(+0.45%)
Dec 31, 2025	0.5920	0.5927	0.5688	0.5800	18,102	-0.01(-2.16%)
Dec 30, 2025	0.5998	0.6080	0.5920	0.5928	21,238	-0.01(-1.18%)
Dec 29, 2025	0.6486	0.6486	0.5900	0.5999	17,478	-0.06(-8.91%)
Dec 26, 2025	0.6257	0.6700	0.6257	0.6586	35,114	+0.04(+6.24%)
Dec 24, 2025	0.6137	0.6199	0.6100	0.6199	4,400	-0.00(-0.48%)
Dec 23, 2025	0.6370	0.6400	0.6038	0.6229	21,244	-0.01(-1.58%)
Dec 22, 2025	0.6300	0.6501	0.6160	0.6329	13,308	-0.00(-0.72%)
Dec 19, 2025	0.6535	0.6730	0.6375	0.6375	35,819	-0.04(-5.37%)
Dec 18, 2025	0.6900	0.7103	0.6546	0.6737	179,571	-0.02(-2.86%)
Dec 17, 2025	0.7000	0.7000	0.6600	0.6935	119,698	+0.04(+5.86%)
Dec 16, 2025	0.7350	0.7475	0.6551	0.6551	22,996	-0.07(-9.67%)
Dec 15, 2025	0.8099	0.8099	0.7252	0.7252	39,550	-0.05(-7.03%)
Dec 12, 2025	0.7700	0.7899	0.7650	0.7800	23,514	+0.02(+2.62%)
Dec 11, 2025	0.7900	0.7997	0.7601	0.7601	14,794	-0.05(-5.73%)
Dec 10, 2025	0.8461	0.8663	0.7330	0.8063	19,450	-0.03(-4.13%)
Dec 09, 2025	0.8917	0.8917	0.8410	0.8410	17,089	-0.05(-5.15%)
Dec 08, 2025	0.9004	0.9004	0.8850	0.8867	5,583	-0.01(-1.48%)
Dec 05, 2025	0.9000	0.9200	0.8995	0.9000	18,347	+0.00(+0.00%)
Dec 04, 2025	0.9298	0.9399	0.8740	0.9000	5,893	+0.04(+5.08%)
Dec 03, 2025	0.9216	0.9555	0.8565	0.8565	40,688	-0.11(-11.70%)
Dec 02, 2025	0.9500	0.9700	0.9400	0.9700	16,866	-0.01(-0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Mediaco Holding Inc. - Class A Common Stock (NQ:MDIA)

Historical Prices

Starting at $3.75/week.

Subscribe Today