Get the Stockscreener App
0.8323
6.27%
-0.0557
Mediaco Holding Inc Stock (MDIA) Price History
The historical daily chart and data for Mediaco Holding Inc stock (MDIA), show that the latest closing stock price as of May 06, 2025, is $0.8323.
- Mediaco Holding Inc all-time high stock price is $17.40, occurred on July 12, 2021.
- The lowest Mediaco Holding Inc stock price recorded was $0.00 on November 20, 2023. Since then, Mediaco Holding Inc's stock price has risen over to $0.8323 now.
- The 52-week high stock price for MDIA is $5.73, representing a 588.45% increase from the current share price, occurred on August 15, 2024.
- The 52-week low stock price for MDIA is $0.888, indicating a 6.69% decrease from the current share price, occurred on May 05, 2025.
- The closing price of Mediaco Holding Inc (MDIA) stock in the beginning of 2024 was $5.23. The stock closed the year at $1.1485, a loss of over -78.04% for the year.
The table below shows more information about MDIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $0.90 | $0.82 | $0.08 | 10,292.0 | -2.42% |
| May 05, 2025 | $1.03 | $0.888 | $0.142 | 51,917.0 | -8.51% |
| May 02, 2025 | $1.05 | $0.9299 | $0.1201 | 99,690.0 | -5.77% |
| May 01, 2025 | $1.09 | $1.01 | $0.0847 | 34,201.0 | -1.90% |
| Apr 30, 2025 | $1.11 | $1.01 | $0.105 | 27,066.0 | -3.67% |
| Apr 29, 2025 | $1.13 | $1.09 | $0.04 | 16,360.0 | -0.91% |
| Apr 28, 2025 | $1.15 | $1.10 | $0.0525 | 10,956.0 | -2.65% |
| Apr 25, 2025 | $1.18 | $1.10 | $0.08 | 19,376.0 | +1.80% |
| Apr 24, 2025 | $1.18 | $1.10 | $0.0818 | 17,433.0 | -1.77% |
| Apr 23, 2025 | $1.19 | $1.12 | $0.07 | 25,818.0 | -1.74% |
| Apr 22, 2025 | $1.18 | $1.12 | $0.06 | 42,924.0 | +1.77% |
| Apr 21, 2025 | $1.16 | $1.08 | $0.0746 | 16,820.0 | -3.00% |
| Apr 17, 2025 | $1.22 | $1.14 | $0.08 | 58,630.0 | +4.95% |
| Apr 16, 2025 | $1.17 | $1.09 | $0.0837 | 33,955.0 | -5.13% |
| Apr 15, 2025 | $1.19 | $1.12 | $0.07 | 12,354.0 | +0.43% |
| Apr 14, 2025 | $1.17 | $1.10 | $0.0702 | 10,005.0 | +0.43% |
| Apr 11, 2025 | $1.17 | $1.01 | $0.1633 | 47,213.0 | +15.80% |
| Apr 10, 2025 | $1.10 | $1.00 | $0.10 | 18,493.0 | -8.10% |
| Apr 09, 2025 | $1.16 | $1.04 | $0.12 | 42,627.0 | -4.39% |
| Apr 08, 2025 | $1.17 | $1.10 | $0.0696 | 21,432.0 | +1.79% |
Mediaco Holding Inc Stock (MDIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mediaco Holding Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mediaco Holding Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mediaco Holding Inc Stock (MDIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.09 | $0.82 | $0.275 | 196,100.0 | -17.48% |
| Apr, 2025 | $1.28 | $1.00 | $0.2799 | 692,502.0 | -7.89% |
| Mar, 2025 | $1.23 | $1.00 | $0.234 | 188,989.0 | +0.00% |
| Feb, 2025 | $1.22 | $1.04 | $0.1799 | 465,921.0 | +4.59% |
| Jan, 2025 | $1.25 | $0.9201 | $0.3299 | 6,301,042.0 | -4.39% |
Mediaco Holding Inc Stock (MDIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.37 | $1.08 | $0.29 | 935,940.0 | -13.49% |
| Nov, 2024 | $1.90 | $1.07 | $0.83 | 2,125,849.0 | +5.74% |
| Oct, 2024 | $2.28 | $1.06 | $1.22 | 1,974,354.0 | -4.69% |
| Sep, 2024 | $4.24 | $1.26 | $2.98 | 1,460,214.0 | -61.79% |
| Aug, 2024 | $5.73 | $3.14 | $2.59 | 944,224.0 | -7.97% |
| Jul, 2024 | $4.35 | $2.63 | $1.72 | 1,514,404.0 | +1.11% |
| Jun, 2024 | $4.33 | $0.9524 | $3.38 | 15,996,243.0 | +236.45% |
| May, 2024 | $2.31 | $1.05 | $1.26 | 1,744,598.0 | -39.20% |
| Apr, 2024 | $6.86 | $0.6601 | $6.20 | 250,601,237.0 | +233.26% |
| Mar, 2024 | $0.6678 | $0.40 | $0.2678 | 388,948.0 | +1.74% |
| Feb, 2024 | $0.60 | $0.4211 | $0.1789 | 205,980.0 | -6.47% |
| Jan, 2024 | $0.91 | $0.43 | $0.48 | 3,232,761.0 | +29.22% |
Mediaco Holding Inc Stock (MDIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.6508 | $0.4012 | $0.2496 | 246,994.0 | -29.59% |
| Nov, 2023 | $0.672 | $0.5277 | $0.1443 | 85,363.0 | -7.44% |
| Oct, 2023 | $0.82 | $0.4999 | $0.3201 | 103,982.0 | -14.55% |
| Sep, 2023 | $0.88 | $0.6861 | $0.1939 | 147,984.0 | +13.41% |
| Aug, 2023 | $1.10 | $0.5505 | $0.5493 | 2,117,399.0 | -37.04% |
| Jul, 2023 | $1.22 | $1.00 | $0.2199 | 94,804.0 | -6.90% |
| Jun, 2023 | $1.76 | $0.98 | $0.7827 | 907,630.0 | +0.00% |
| May, 2023 | $1.30 | $1.05 | $0.25 | 69,413.0 | +3.57% |
| Apr, 2023 | $1.33 | $1.06 | $0.27 | 87,767.0 | -3.45% |
| Mar, 2023 | $1.40 | $1.05 | $0.35 | 185,681.0 | -0.85% |
| Feb, 2023 | $1.60 | $1.12 | $0.48 | 149,009.0 | -18.75% |
| Jan, 2023 | $1.77 | $1.20 | $0.57 | 1,384,627.0 | +25.38% |
0.86%
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):