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)

0.6440 -0.0060 (-0.92%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

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


 

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.