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
3rd Apr 2026 (Fri) 0.73 0.73 0.717 0.7178 508
2nd Apr 2026 (Thu) 0.73 0.73 0.717 0.7178 508
1st Apr 2026 (Wed) 0.69 0.75 0.69 0.7448 2,448
31st Mar 2026 (Tue) 0.662 0.6799 0.66 0.6588 646
30th Mar 2026 (Mon) 0.649 0.666 0.649 0.666 47
27th Mar 2026 (Fri) 0.649 0.649 0.649 0.655 81
26th Mar 2026 (Thu) 0.6455 0.65 0.6455 0.65 1,383
25th Mar 2026 (Wed) 0.665 0.665 0.665 0.6499 14
24th Mar 2026 (Tue) 0.693 0.693 0.6381 0.635 5,556
23rd Mar 2026 (Mon) 0.6268 0.69 0.6268 0.689 1,854
20th Mar 2026 (Fri) 0.642 0.642 0.611 0.611 1
19th Mar 2026 (Thu) 0.642 0.642 0.6272 0.6302 182
18th Mar 2026 (Wed) 0.6509 0.6509 0.6509 0.643 1,106
17th Mar 2026 (Tue) 0.6529 0.6529 0.6498 0.642 1,022
16th Mar 2026 (Mon) 0.6441 0.6441 0.642 0.6469 721
13th Mar 2026 (Fri) 0.66 0.66 0.6499 0.6499 3
12th Mar 2026 (Thu) 0.66 0.66 0.641 0.641 60
11th Mar 2026 (Wed) 0.66 0.66 0.6574 0.6621 430
10th Mar 2026 (Tue) 0.6799 0.6799 0.6799 0.68 227
9th Mar 2026 (Mon) 0.658 0.658 0.658 0.644 252
6th Mar 2026 (Fri) 0.6543 0.6543 0.6543 0.65 300
5th Mar 2026 (Thu) 0.629 0.6354 0.629 0.6354 87
4th Mar 2026 (Wed) 0.629 0.6449 0.629 0.6449 4,266
3rd Mar 2026 (Tue) 0.629 0.6485 0.629 0.645 4,358
2nd Mar 2026 (Mon) 0.629 0.6293 0.613 0.5958 252
27th Feb 2026 (Fri) 0.606 0.606 0.606 0.62 2,116
26th Feb 2026 (Thu) 0.581 0.6199 0.581 0.6199 25
25th Feb 2026 (Wed) 0.581 0.6233 0.581 0.6233 0
24th Feb 2026 (Tue) 0.581 0.602 0.581 0.602 0
23rd Feb 2026 (Mon) 0.581 0.581 0.581 0.602 0
20th Feb 2026 (Fri) 0.586 0.6186 0.586 0.603 1,279
19th Feb 2026 (Thu) 0.59 0.6055 0.59 0.60 4,059
18th Feb 2026 (Wed) 0.6252 0.6252 0.604 0.604 0
17th Feb 2026 (Tue) 0.6252 0.6252 0.5901 0.5926 26,436
16th Feb 2026 (Mon) 0.614 0.6252 0.614 0.6252 4
13th Feb 2026 (Fri) 0.614 0.6252 0.614 0.6252 4
12th Feb 2026 (Thu) 0.614 0.635 0.60 0.63 6,558
11th Feb 2026 (Wed) 0.6313 0.6313 0.6126 0.6403 530
10th Feb 2026 (Tue) 0.619 0.619 0.617 0.617 518
9th Feb 2026 (Mon) 0.57 0.6175 0.57 0.6175 422
6th Feb 2026 (Fri) 0.57 0.571 0.551 0.551 527
FTSE 100 Latest
Value10,436.29
Change71.50