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
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
20th Apr 2026 (Mon) 0.849 0.849 0.8275 0.8275 239
17th Apr 2026 (Fri) 0.85 0.85 0.85 0.8499 370
16th Apr 2026 (Thu) 0.831 0.8445 0.831 0.8445 200
15th Apr 2026 (Wed) 0.831 0.831 0.789 0.8083 1,497
14th Apr 2026 (Tue) 0.8201 0.8201 0.8199 0.82 1,654
13th Apr 2026 (Mon) 0.81 0.8525 0.80 0.819 3,901
10th Apr 2026 (Fri) 0.764 0.7646 0.7352 0.76 3,865
9th Apr 2026 (Thu) 0.75 0.75 0.749 0.7314 1,222
8th Apr 2026 (Wed) 0.7493 0.759 0.7479 0.7459 13,033
7th Apr 2026 (Tue) 0.73 0.75 0.73 0.75 7,646
6th Apr 2026 (Mon) 0.734 0.734 0.734 0.7342 15
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
FTSE 100 Latest
Value10,443.47
Change11.13