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 History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.786 0.786 0.78 0.78 17
11th Dec 2025 (Thu) 0.7898 0.7898 0.773 0.7601 703
10th Dec 2025 (Wed) 0.842 0.842 0.8105 0.8063 836
9th Dec 2025 (Tue) 0.8917 0.8917 0.8555 0.841 552
8th Dec 2025 (Mon) 0.8927 0.8927 0.8927 0.8867 222
5th Dec 2025 (Fri) 0.91 0.92 0.90 0.90 472
4th Dec 2025 (Thu) 0.93 0.93 0.90 0.90 161
3rd Dec 2025 (Wed) 0.93 0.93 0.8565 0.8565 2,881
2nd Dec 2025 (Tue) 0.9602 0.9602 0.9602 0.97 439
1st Dec 2025 (Mon) 0.92 0.975 0.92 0.975 1,300
28th Nov 2025 (Fri) 0.9737 0.9737 0.92 0.92 16
27th Nov 2025 (Thu) 0.9737 0.9737 0.9737 0.945 307
26th Nov 2025 (Wed) 0.9737 0.9737 0.9737 0.945 267
25th Nov 2025 (Tue) 0.95 0.95 0.95 0.9409 207
24th Nov 2025 (Mon) 0.97 0.97 0.94 0.95 106
21st Nov 2025 (Fri) 0.9538 0.9695 0.9538 0.9872 668
20th Nov 2025 (Thu) 0.95 0.95 0.9495 0.9495 0
19th Nov 2025 (Wed) 0.95 0.97 0.95 0.9495 1,002
18th Nov 2025 (Tue) 0.94 0.9676 0.935 0.9676 11,134
17th Nov 2025 (Mon) 0.92 0.935 0.92 0.92 305
14th Nov 2025 (Fri) 0.935 0.935 0.90 0.93 209
13th Nov 2025 (Thu) 0.9446 0.9446 0.93 0.9226 835
12th Nov 2025 (Wed) 0.9121 0.9121 0.91 0.90 717
11th Nov 2025 (Tue) 0.91 0.9223 0.91 0.93 1,327
10th Nov 2025 (Mon) 0.96 0.9676 0.9298 0.95 1,348
7th Nov 2025 (Fri) 0.95 0.95 0.95 0.95 266
6th Nov 2025 (Thu) 0.9515 0.9515 0.926 0.9499 1,835
5th Nov 2025 (Wed) 0.97 0.97 0.9582 0.96 331
4th Nov 2025 (Tue) 1.09 1.09 1.05 1.05 0
3rd Nov 2025 (Mon) 1.09 1.09 1.04 1.05 433
31st Oct 2025 (Fri) 1.10 1.10 1.10 1.08 57
30th Oct 2025 (Thu) 1.13 1.13 1.13 1.13 387
29th Oct 2025 (Wed) 1.19 1.19 1.11 1.11 9,364
28th Oct 2025 (Tue) 1.24 1.24 1.20 1.19 1,266
27th Oct 2025 (Mon) 1.24 1.24 1.24 1.25 118
24th Oct 2025 (Fri) 1.22 1.22 1.22 1.22 1,561
23rd Oct 2025 (Thu) 1.23 1.23 1.21 1.21 171
22nd Oct 2025 (Wed) 1.23 1.23 1.22 1.22 81
21st Oct 2025 (Tue) 1.23 1.23 1.23 1.25 4,969
20th Oct 2025 (Mon) 1.22 1.22 1.22 1.22 47
17th Oct 2025 (Fri) 1.22 1.22 1.22 1.24 4,708
16th Oct 2025 (Thu) 1.23 1.24 1.22 1.21 16,349
15th Oct 2025 (Wed) 1.25 1.25 1.24 1.24 5,942
14th Oct 2025 (Tue) 1.27 1.27 1.27 1.263 2,769
FTSE 100 Latest
Value9,649.03
Change-54.13