Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mediaco Holding (MDIA.US) Share Price

Price $0.8926 on 21-05-2026 at 16:45:48
Change $-0.06 -6.32%
Buy $0.9499
Sell $0.8926
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 3.00 at $0.8926
Day's Volume: 200
Last Close: $0.95
Open: $0.91
ISIN: US58450D1046
Day's Range $0.91 - $0.91
52wk Range: $0.55 - $2.12
Market Capitalisation: $69.46m
VWAP: $0.906047
Shares in Issue: 76.32m

Mediaco Holding (MDIA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3 $0.8926 Automatic Execution
 12:45:37 - 21-May-26
Sell* 4 $0.8926 Automatic Execution
 12:23:45 - 21-May-26
Sell* 3 $0.894 Automatic Execution
 12:20:33 - 21-May-26
Sell* 6 $0.894 Automatic Execution
 12:19:47 - 21-May-26
Buy* 5 $0.9498 Automatic Execution
 12:19:47 - 21-May-26
Sell* 5 $0.894 Automatic Execution
 12:17:31 - 21-May-26
Sell* 3 $0.8926 Automatic Execution
 11:50:51 - 21-May-26
Sell* 9 $0.894 Automatic Execution
 11:49:18 - 21-May-26
Sell* 2 $0.9101 Automatic Execution
 10:19:17 - 21-May-26
Sell* 4 $0.9101 Automatic Execution
 10:18:27 - 21-May-26
See more Mediaco Holding trades

Mediaco Holding (MDIA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.925 0.96 0.8951 0.95 13,392
19th May 2026 (Tue) 0.9102 0.911 0.9102 0.9101 468
18th May 2026 (Mon) 0.973 0.975 0.925 0.9499 354
15th May 2026 (Fri) 0.95 0.95 0.95 0.9481 669
14th May 2026 (Thu) 0.95 0.95 0.95 0.941 200
13th May 2026 (Wed) 0.98 0.98 0.9319 0.9319 250
12th May 2026 (Tue) 0.98 0.98 0.9297 0.9297 125
11th May 2026 (Mon) 0.98 0.98 0.9499 0.9499 39
8th May 2026 (Fri) 0.98 0.98 0.95 0.9564 2,805
7th May 2026 (Thu) 0.97 0.97 0.8926 0.9213 512
6th May 2026 (Wed) 0.9548 1.00 0.95 0.989 3,207
5th May 2026 (Tue) 0.89 0.9083 0.89 0.9001 7,143
4th May 2026 (Mon) 0.8601 0.8699 0.86 0.8602 1,730
1st May 2026 (Fri) 0.8901 0.8901 0.89 0.89 0
30th Apr 2026 (Thu) 0.8901 0.9055 0.8316 0.893 1,935
29th Apr 2026 (Wed) 0.9499 0.9499 0.92 0.92 0
28th Apr 2026 (Tue) 0.9499 0.95 0.9489 0.94 3,200
27th Apr 2026 (Mon) 0.90 0.94 0.8991 0.94 8,539
24th Apr 2026 (Fri) 0.90 0.9101 0.90 0.91 9,367
23rd Apr 2026 (Thu) 0.89 0.91 0.89 0.90 1,592
22nd Apr 2026 (Wed) 0.86 0.90 0.86 0.888 1,173
21st Apr 2026 (Tue) 0.849 0.849 0.849 0.849 1
See more Mediaco Holding price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered