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
10th Jul 2026 (Fri) 0.9458 1.02 0.9458 1.02 1,654
9th Jul 2026 (Thu) 0.99 0.99 0.9771 0.99 388
8th Jul 2026 (Wed) 0.9901 0.9901 0.9017 0.9808 3,503
7th Jul 2026 (Tue) 0.9999 1.02 0.9943 1.0415 11,091
6th Jul 2026 (Mon) 0.965 0.9725 0.965 0.9881 778
3rd Jul 2026 (Fri) 0.93 0.98 0.93 0.98 0
2nd Jul 2026 (Thu) 0.93 0.9301 0.93 0.98 719
1st Jul 2026 (Wed) 0.96 0.96 0.8863 0.9002 2,668
30th Jun 2026 (Tue) 0.8811 1.014 0.8811 0.986 10,203
29th Jun 2026 (Mon) 0.93 0.935 0.90 0.9158 4,776
26th Jun 2026 (Fri) 0.83 0.9161 0.83 0.9138 4,144
25th Jun 2026 (Thu) 0.805 0.84 0.805 0.8206 1,917
24th Jun 2026 (Wed) 0.741 0.7694 0.741 0.79 2,085
23rd Jun 2026 (Tue) 0.78 0.78 0.76 0.77 9,625
22nd Jun 2026 (Mon) 0.7609 0.7609 0.7609 0.80 131
19th Jun 2026 (Fri) 0.7936 0.7936 0.785 0.7606 1,283
18th Jun 2026 (Thu) 0.7936 0.7936 0.785 0.7606 1,283
17th Jun 2026 (Wed) 0.7201 0.7813 0.72 0.7776 2,042
16th Jun 2026 (Tue) 0.7226 0.7452 0.7101 0.7288 11,199
15th Jun 2026 (Mon) 0.78 0.78 0.7029 0.7315 2,488
12th Jun 2026 (Fri) 0.80 0.85 0.74 0.7487 17,958
11th Jun 2026 (Thu) 0.9245 0.9245 0.819 0.82 1,405
10th Jun 2026 (Wed) 0.7216 0.85 0.7039 0.85 8,479
9th Jun 2026 (Tue) 0.6762 0.7952 0.6751 0.7394 8,301
8th Jun 2026 (Mon) 0.676 1.64 0.663 0.78 87,662
5th Jun 2026 (Fri) 0.771 0.771 0.7119 0.7316 171,509
4th Jun 2026 (Thu) 0.77 0.80 0.76 0.7931 1,294
3rd Jun 2026 (Wed) 0.82 0.82 0.7963 0.7963 5,281
2nd Jun 2026 (Tue) 0.8204 0.8205 0.8204 0.8205 671
1st Jun 2026 (Mon) 0.811 0.811 0.77 0.771 764
29th May 2026 (Fri) 0.851 0.851 0.851 0.8481 311
28th May 2026 (Thu) 0.8513 0.8741 0.8502 0.8971 1,519
27th May 2026 (Wed) 0.87 0.8999 0.87 0.8981 808
26th May 2026 (Tue) 0.90 0.915 0.90 0.89 2,063
25th May 2026 (Mon) 0.9211 0.9211 0.90 0.9033 971
22nd May 2026 (Fri) 0.9211 0.9211 0.90 0.9033 971
21st May 2026 (Thu) 0.91 0.9498 0.91 0.9111 573
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
FTSE 100 Latest
Value10,497.29
Change24.84