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
6th Feb 2026 (Fri) 0.57 0.571 0.551 0.551 527
5th Feb 2026 (Thu) 0.6078 0.612 0.583 0.599 2,182
4th Feb 2026 (Wed) 0.646 0.67 0.6312 0.6187 665
3rd Feb 2026 (Tue) 0.665 0.665 0.6624 0.664 1,173
2nd Feb 2026 (Mon) 0.6667 0.6667 0.65 0.659 7,965
30th Jan 2026 (Fri) 0.651 0.66 0.646 0.669 1,426
29th Jan 2026 (Thu) 0.6536 0.68 0.631 0.6618 25,487
28th Jan 2026 (Wed) 0.679 0.686 0.679 0.66 800
27th Jan 2026 (Tue) 0.68 0.68 0.6501 0.66 4,506
26th Jan 2026 (Mon) 0.69 0.69 0.6764 0.68 420
23rd Jan 2026 (Fri) 0.6401 0.674 0.6401 0.65 53,762
22nd Jan 2026 (Thu) 0.6513 0.662 0.6235 0.65 9,451
21st Jan 2026 (Wed) 0.70 0.72 0.6758 0.6984 37,603
20th Jan 2026 (Tue) 0.647 0.7296 0.647 0.68 33,389
19th Jan 2026 (Mon) 0.647 0.647 0.6265 0.635 2,168
16th Jan 2026 (Fri) 0.647 0.647 0.6265 0.635 2,168
15th Jan 2026 (Thu) 0.62 0.62 0.62 0.624 1,912
14th Jan 2026 (Wed) 0.6128 0.6128 0.5982 0.5937 1,183
13th Jan 2026 (Tue) 0.606 0.6315 0.605 0.629 3,500
12th Jan 2026 (Mon) 0.61 0.6399 0.61 0.629 744
9th Jan 2026 (Fri) 0.606 0.606 0.606 0.6187 529
8th Jan 2026 (Thu) 0.604 0.61 0.58 0.5987 6,584
7th Jan 2026 (Wed) 0.65 0.6507 0.6001 0.60 4,881
6th Jan 2026 (Tue) 0.6426 0.65 0.642 0.6407 2,362
5th Jan 2026 (Mon) 0.64 0.7001 0.6399 0.6399 7,463
2nd Jan 2026 (Fri) 0.581 0.5826 0.581 0.5826 1
1st Jan 2026 (Thu) 0.581 0.581 0.574 0.58 5,218
31st Dec 2025 (Wed) 0.581 0.581 0.574 0.58 5,218
30th Dec 2025 (Tue) 0.5993 0.6008 0.5972 0.5928 826
29th Dec 2025 (Mon) 0.5901 0.602 0.5901 0.5999 779
26th Dec 2025 (Fri) 0.61 0.6586 0.61 0.6586 67
25th Dec 2025 (Thu) 0.61 0.61 0.61 0.6199 224
24th Dec 2025 (Wed) 0.61 0.61 0.61 0.6199 224
23rd Dec 2025 (Tue) 0.62 0.62 0.6038 0.6229 1,235
22nd Dec 2025 (Mon) 0.65 0.65 0.6201 0.6329 353
19th Dec 2025 (Fri) 0.673 0.673 0.6425 0.6375 2,715
18th Dec 2025 (Thu) 0.665 0.6843 0.658 0.6737 3,571
17th Dec 2025 (Wed) 0.69 0.70 0.66 0.6935 12,384
16th Dec 2025 (Tue) 0.735 0.735 0.6551 0.6551 773
15th Dec 2025 (Mon) 0.7901 0.7901 0.74 0.7252 1,998
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
FTSE 100 Latest
Value10,369.75
Change60.53