Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.9102	0.9499	0.9101	0.9200	6,908	-0.02(-2.13%)
Apr 28, 2026	0.9500	0.9500	0.9100	0.9400	21,451	+0.00(+0.00%)
Apr 27, 2026	0.9386	0.9439	0.8950	0.9400	48,035	+0.03(+3.30%)
Apr 24, 2026	0.8800	0.9500	0.8800	0.9100	36,361	+0.01(+1.11%)
Apr 23, 2026	0.8920	0.9200	0.8700	0.9000	51,889	+0.01(+1.35%)
Apr 22, 2026	0.8600	0.9254	0.8600	0.8880	19,711	+0.04(+4.59%)
Apr 21, 2026	0.8500	0.8500	0.8275	0.8490	3,738	+0.02(+2.60%)
Apr 20, 2026	0.8500	0.8500	0.8050	0.8275	9,759	-0.02(-2.64%)
Apr 17, 2026	0.8295	0.8638	0.8237	0.8499	17,236	+0.01(+0.64%)
Apr 16, 2026	0.8083	0.8682	0.8083	0.8445	21,935	+0.04(+4.48%)
Apr 15, 2026	0.8500	0.8600	0.7870	0.8083	8,504	-0.01(-1.43%)
Apr 14, 2026	0.8540	0.8600	0.8000	0.8200	47,227	+0.00(+0.12%)
Apr 13, 2026	0.7500	0.8539	0.7500	0.8190	46,554	+0.06(+7.76%)
Apr 10, 2026	0.7640	0.7849	0.7300	0.7600	88,555	+0.03(+3.91%)
Apr 09, 2026	0.7540	0.8000	0.7290	0.7314	77,142	-0.01(-1.94%)
Apr 08, 2026	0.7500	0.8102	0.7299	0.7459	95,316	-0.00(-0.55%)
Apr 07, 2026	0.7200	0.7649	0.7091	0.7500	124,028	+0.02(+2.15%)
Apr 06, 2026	0.7500	0.7500	0.7340	0.7342	8,669	+0.02(+2.27%)
Apr 02, 2026	0.7300	0.7500	0.6946	0.7179	12,041	-0.03(-3.61%)
Apr 01, 2026	0.6810	0.7500	0.6741	0.7448	27,421	+0.09(+13.05%)
Mar 31, 2026	0.6700	0.6899	0.6410	0.6588	26,754	-0.01(-1.08%)
Mar 30, 2026	0.6508	0.6700	0.6500	0.6660	8,504	+0.01(+1.68%)
Mar 27, 2026	0.6305	0.6798	0.6305	0.6550	20,789	+0.01(+0.77%)
Mar 26, 2026	0.6500	0.6500	0.6380	0.6500	24,817	+0.00(+0.02%)
Mar 25, 2026	0.6730	0.6829	0.6162	0.6499	9,982	+0.01(+2.35%)
Mar 24, 2026	0.6900	0.6935	0.6350	0.6350	78,946	-0.05(-7.84%)
Mar 23, 2026	0.6399	0.6900	0.6254	0.6890	48,089	+0.08(+12.77%)
Mar 20, 2026	0.6100	0.6440	0.6100	0.6110	6,797	-0.02(-3.06%)
Mar 19, 2026	0.6420	0.6506	0.6229	0.6303	12,747	-0.01(-1.98%)
Mar 18, 2026	0.6411	0.6652	0.6410	0.6430	41,401	+0.00(+0.16%)
Mar 17, 2026	0.6598	0.6675	0.6420	0.6420	32,658	-0.00(-0.76%)
Mar 16, 2026	0.6499	0.6591	0.6405	0.6469	25,756	-0.00(-0.46%)
Mar 13, 2026	0.6602	0.6602	0.6499	0.6499	1,323	+0.01(+1.39%)
Mar 12, 2026	0.6800	0.6800	0.6403	0.6410	15,125	-0.02(-3.19%)
Mar 11, 2026	0.6556	0.6799	0.6312	0.6621	28,387	-0.02(-2.63%)
Mar 10, 2026	0.6580	0.6899	0.6441	0.6800	7,040	+0.04(+5.59%)
Mar 09, 2026	0.6572	0.6580	0.6440	0.6440	2,353	-0.01(-0.92%)
Mar 06, 2026	0.6422	0.6543	0.6301	0.6500	3,893	+0.01(+2.30%)
Mar 05, 2026	0.6560	0.6800	0.6354	0.6354	15,147	-0.01(-1.47%)
Mar 04, 2026	0.6407	0.6449	0.6326	0.6449	16,599	-0.00(-0.02%)
Mar 03, 2026	0.6300	0.6500	0.5806	0.6450	31,552	+0.05(+8.26%)
Mar 02, 2026	0.5900	0.6299	0.5900	0.5958	41,069	-0.02(-3.90%)
Feb 27, 2026	0.5826	0.6299	0.5826	0.6200	15,908	+0.00(+0.02%)
Feb 26, 2026	0.6101	0.6299	0.5901	0.6199	10,769	-0.00(-0.55%)
Feb 25, 2026	0.6245	0.6280	0.5900	0.6233	12,682	-0.00(-0.69%)
Feb 24, 2026	0.6020	0.6300	0.5820	0.6276	37,165	+0.03(+4.25%)
Feb 23, 2026	0.6000	0.6030	0.5810	0.6020	4,662	-0.00(-0.17%)
Feb 20, 2026	0.5800	0.6187	0.5715	0.6030	23,566	+0.00(+0.50%)
Feb 19, 2026	0.5600	0.6055	0.5614	0.6000	13,775	-0.00(-0.66%)
Feb 18, 2026	0.5800	0.6205	0.5800	0.6040	8,143	+0.01(+1.92%)
Feb 17, 2026	0.6140	0.6517	0.5733	0.5926	54,889	-0.03(-5.21%)
Feb 13, 2026	0.6010	0.6400	0.6010	0.6252	52,603	-0.00(-0.76%)
Feb 12, 2026	0.6300	0.6400	0.5990	0.6300	37,330	-0.01(-1.61%)
Feb 11, 2026	0.6450	0.6500	0.6000	0.6403	69,837	+0.02(+3.78%)
Feb 10, 2026	0.6100	0.6490	0.5965	0.6170	20,273	-0.00(-0.08%)
Feb 09, 2026	0.6039	0.6250	0.5821	0.6175	20,938	+0.07(+12.07%)
Feb 06, 2026	0.5810	0.5810	0.5380	0.5510	43,455	-0.05(-8.01%)
Feb 05, 2026	0.6129	0.6262	0.5800	0.5990	25,486	-0.02(-3.18%)
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%)

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.

Financial News

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

Historical Prices

Popular Pages