ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.6984 +0.0184 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.9346 1.000 0.9200 0.9750 73,188 +0.05(+5.98%)
Nov 28, 2025 0.9700 0.9700 0.9200 0.9200 7,014 -0.02(-2.65%)
Nov 26, 2025 0.9688 0.9737 0.9450 0.9450 10,875 +0.00(+0.44%)
Nov 25, 2025 0.9498 0.9500 0.9409 0.9409 4,490 -0.01(-0.96%)
Nov 24, 2025 0.9500 0.9700 0.9300 0.9500 40,713 -0.02(-2.01%)
Nov 21, 2025 0.9538 0.9816 0.9399 0.9695 62,812 +0.02(+1.65%)
Nov 20, 2025 0.9569 0.9800 0.9235 0.9538 13,595 +0.00(+0.45%)
Nov 19, 2025 0.9695 0.9799 0.9495 0.9495 35,175 -0.02(-1.87%)
Nov 18, 2025 0.9200 0.9677 0.9150 0.9676 55,058 +0.05(+5.17%)
Nov 17, 2025 0.9399 0.9500 0.9200 0.9200 21,441 -0.01(-1.08%)
Nov 14, 2025 0.9400 0.9500 0.9000 0.9300 51,819 +0.01(+0.80%)
Nov 13, 2025 0.9291 0.9500 0.9020 0.9226 30,614 +0.02(+2.51%)
Nov 12, 2025 0.9200 0.9200 0.9000 0.9000 23,447 -0.03(-3.23%)
Nov 11, 2025 0.9100 0.9357 0.9100 0.9300 12,374 -0.02(-2.11%)
Nov 10, 2025 0.9500 0.9800 0.9185 0.9500 15,236 +0.00(+0.00%)
Nov 07, 2025 0.9499 0.9799 0.9300 0.9500 61,225 +0.00(+0.00%)
Nov 06, 2025 0.9800 0.9800 0.9260 0.9500 35,052 -0.01(-1.04%)
Nov 05, 2025 1.000 1.000 0.9500 0.9600 8,255 -0.02(-1.57%)
Nov 04, 2025 1.030 1.036 0.9500 0.9753 48,283 -0.07(-7.11%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.