Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.9498	0.9498	0.8000	0.8930	68,930	-0.03(-2.93%)
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%)

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

Sections

Services

Contact Information

Follow Us