Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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