Date	Open	High	Low	Close	Volume	Change (%)
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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today