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

Last Price1.0200

Change+0.0300 (3.03%)

NASDAQ· Last Trade: Jul 11th, 9:17 AM EDT

Historical Prices For Mediaco Holding Inc. - Class A Common Stock (MDIA)

Date Range:

2026-04-11 - 2026-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	1.01	1.03	0.95	1.02	41,487	1.02
7/09/2026	1.04	1.04	0.93	0.99	7,510	0.99
7/08/2026	0.97	1.05	0.89	0.98	213,713	0.98
7/07/2026	0.98	1.04	0.97	1.04	107,403	1.04
7/06/2026	0.98	1.01	0.92	0.99	40,086	0.99
7/02/2026	0.93	0.98	0.92	0.98	78,419	0.98
7/01/2026	0.96	0.96	0.89	0.90	47,632	0.90
6/30/2026	0.88	1.04	0.87	0.99	89,413	0.99
6/29/2026	0.92	0.94	0.89	0.92	41,280	0.92
6/26/2026	0.83	0.92	0.83	0.91	54,644	0.91
6/25/2026	0.79	0.87	0.78	0.82	81,692	0.82
6/24/2026	0.69	0.82	0.69	0.79	37,421	0.79
6/23/2026	0.77	0.80	0.76	0.77	158,999	0.77
6/22/2026	0.75	0.80	0.75	0.80	58,218	0.80
6/18/2026	0.80	0.80	0.75	0.76	42,292	0.76
6/17/2026	0.69	0.78	0.69	0.78	58,686	0.78
6/16/2026	0.71	0.76	0.69	0.73	71,651	0.73
6/15/2026	0.80	0.80	0.70	0.73	113,251	0.73
6/12/2026	0.80	0.86	0.73	0.75	175,451	0.75
6/11/2026	0.82	0.94	0.82	0.82	87,224	0.82
6/10/2026	0.72	0.86	0.70	0.85	145,276	0.85
6/09/2026	0.73	0.73	0.66	0.74	197,946	0.74
6/08/2026	0.67	0.78	0.65	0.78	2,125,525	0.78
6/05/2026	0.81	0.81	0.71	0.73	1,723,684	0.73
6/04/2026	0.78	0.80	0.75	0.79	51,275	0.79
6/03/2026	0.83	0.84	0.80	0.80	44,384	0.80
6/02/2026	0.82	0.82	0.80	0.82	6,449	0.82
6/01/2026	0.82	0.89	0.77	0.77	22,784	0.77
5/29/2026	0.90	0.88	0.85	0.85	11,143	0.85
5/28/2026	0.85	0.90	0.85	0.90	52,854	0.90
5/27/2026	0.89	0.90	0.87	0.90	39,449	0.90
5/26/2026	0.86	0.93	0.86	0.89	28,663	0.89
5/22/2026	0.89	0.95	0.89	0.90	37,471	0.90
5/21/2026	0.92	0.95	0.89	0.91	25,839	0.91
5/20/2026	0.94	0.98	0.90	0.95	148,944	0.95
5/19/2026	0.93	0.95	0.91	0.91	34,419	0.91
5/18/2026	0.97	0.97	0.91	0.95	60,038	0.95
5/15/2026	0.93	0.93	0.93	0.95	21,889	0.95
5/14/2026	0.95	0.95	0.92	0.94	21,380	0.94
5/13/2026	0.91	0.95	0.91	0.93	21,091	0.93
5/12/2026	0.93	0.93	0.91	0.93	4,469	0.93
5/11/2026	0.95	0.95	0.94	0.95	26,123	0.95
5/08/2026	0.94	0.99	0.92	0.96	15,621	0.96
5/07/2026	0.97	0.97	0.89	0.92	16,162	0.92
5/06/2026	0.91	1.04	0.91	0.99	113,100	0.99
5/05/2026	0.89	0.94	0.87	0.90	39,095	0.90
5/04/2026	0.82	0.90	0.82	0.86	64,714	0.86
5/01/2026	0.88	0.90	0.87	0.89	8,195	0.89
4/30/2026	0.95	0.95	0.80	0.89	68,930	0.89
4/29/2026	0.91	0.95	0.91	0.92	6,908	0.92
4/28/2026	0.95	0.95	0.91	0.94	21,451	0.94
4/27/2026	0.94	0.94	0.90	0.94	48,035	0.94
4/24/2026	0.88	0.95	0.88	0.91	36,361	0.91
4/23/2026	0.89	0.92	0.87	0.90	51,889	0.90
4/22/2026	0.86	0.93	0.86	0.89	19,711	0.89
4/21/2026	0.85	0.85	0.83	0.85	3,738	0.85
4/20/2026	0.85	0.85	0.81	0.83	9,759	0.83
4/17/2026	0.83	0.86	0.82	0.85	17,236	0.85
4/16/2026	0.81	0.87	0.81	0.84	21,935	0.84
4/15/2026	0.85	0.86	0.79	0.81	8,504	0.81
4/14/2026	0.85	0.86	0.80	0.82	47,227	0.82
4/13/2026	0.75	0.85	0.75	0.82	46,554	0.82