Mediaco Holding Inc (MDIA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -17.6966292135 | 3.56 | 3.56 | 2.91 | 81966 | 3.28856623 | CS |
| 4 | 0.16 | 5.7761732852 | 2.77 | 4.33 | 2.47 | 163652 | 3.1916861 | CS |
| 12 | 1.09 | 59.2391304348 | 1.84 | 4.33 | 0.9524 | 345029 | 2.41908275 | CS |
| 26 | 2.36 | 414.035087719 | 0.57 | 6.85 | 0.4 | 2190803 | 3.49796743 | CS |
| 52 | 1.75 | 148.305084746 | 1.18 | 6.85 | 0.4 | 1105974 | 3.43701058 | CS |
| 156 | -3.76 | -56.2032884903 | 6.69 | 12.55 | 0.4 | 555076 | 4.6827569 | CS |
| 260 | -1.22 | -29.3975903614 | 4.15 | 17.4 | 0.4 | 509020 | 6.69724859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3 | -0.06 | -1.96 | 3.0099999 | 3.32 | 2.9201 | 25079 |
| 1721342100 | 3.06 | -0.43 | -12.32 | 3.49 | 3.5 | 2.91 | 112894 |
| 1721255700 | 3.49 | 0.45 | 14.80 | 2.98 | 3.49 | 2.98 | 130916 |
| 1721169300 | 3.04 | -0.18 | -5.59 | 3.14 | 3.2599999 | 3.02 | 54620 |
| 1721082900 | 3.22 | -0.25 | -7.20 | 3.47 | 3.47 | 3.15 | 28808 |
| 1720823700 | 3.47 | -0.08 | -2.25 | 3.56 | 3.56 | 2.91 | 82591 |
| 1720737300 | 3.55 | 0.13 | 3.80 | 3.36 | 3.66 | 3.36 | 33180 |
| 1720650900 | 3.42 | -0.24 | -6.56 | 3.69 | 3.69 | 3.32 | 42786 |
| 1720564500 | 3.66 | -0.08 | -2.14 | 3.76 | 3.85 | 3.46 | 93391 |
| 1720478100 | 3.74 | 0.42 | 12.65 | 3.46 | 3.74 | 3.31 | 88392 |
| 1720218900 | 3.32 | 0.18 | 5.73 | 3.12 | 3.32 | 2.74 | 65348 |
| 1720040640 | 3.14 | 0.17 | 5.72 | 2.99 | 3.3299 | 2.97 | 65453 |
| 1719959700 | 2.97 | 0.01 | 0.34 | 2.91 | 2.99 | 2.75 | 60124 |
| 1719873300 | 2.96 | -0.79 | -21.07 | 3.51 | 3.6399 | 2.63 | 273825 |
| 1719614100 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1719527700 | 3.75 | 0.3 | 8.70 | 3.41 | 4.04 | 3.2553 | 116179 |
| 1719441300 | 3.45 | -0.35 | -9.21 | 3.71 | 4.33 | 3.42 | 233792 |
| 1719354900 | 3.8 | 0.51 | 15.50 | 3.27 | 3.96 | 3.1001 | 225116 |
| 1719268500 | 3.29 | 0.47 | 16.67 | 2.87 | 3.3 | 2.54 | 247393 |
| 1719009300 | 2.82 | -0.06 | -2.08 | 2.77 | 2.86 | 2.47 | 990933 |
| 1718922900 | 2.88 | 0.04 | 1.41 | 2.79 | 3 | 2.5 | 304719 |
| 1718750100 | 2.84 | -0.31 | -9.84 | 3.2599999 | 3.73 | 2.05 | 1104795 |
| 1718663700 | 3.15 | 0.36 | 12.90 | 2.57 | 3.3 | 2.5 | 851292 |
| 1718404500 | 2.79 | 0.44 | 18.72 | 2.35 | 3.3299 | 2.35 | 2210545 |
| 1718318100 | 2.35 | 0.17 | 7.80 | 1.87 | 2.4839 | 1.87 | 1039441 |
| 1718231700 | 2.18 | 0.59 | 37.11 | 1.59 | 2.43 | 1.59 | 7919311 |
| 1718145300 | 1.59 | 0.36 | 29.27 | 1.18 | 1.85 | 1.17 | 540516 |
| 1718058900 | 1.23 | 0.17 | 16.04 | 1.1 | 1.31 | 1.02 | 211231 |
| 1717799700 | 1.06 | -0.01 | -0.93 | 1.07 | 1.11 | 1.06 | 19842 |
| 1717713300 | 1.07 | 0 | 0.00 | 1.08 | 1.09 | 1.06 | 6123 |
| 1717626900 | 1.07 | 0 | 0.35 | 1.1399999 | 1.1399999 | 1.05 | 20784 |
| 1717540500 | 1.0663 | -0.02 | -2.17 | 1.12 | 1.12 | 0.9524 | 49340 |
| 1717454100 | 1.09 | 0.02 | 1.87 | 1.05 | 1.1027 | 1.05 | 21564 |
| 1717194900 | 1.07 | -0.04 | -3.60 | 1.15 | 1.1655 | 1.07 | 11004 |
| 1717108500 | 1.11 | -0.01 | -0.89 | 1.11 | 1.2 | 1.06 | 59635 |
| 1717022100 | 1.12 | 0 | 0.00 | 1.09 | 1.12 | 1.0461 | 30900 |
| 1716935700 | 1.12 | -0.05 | -4.27 | 1.17 | 1.2064 | 1.1 | 56699 |
| 1716590100 | 1.17 | 0.06 | 5.41 | 1.06 | 1.21 | 1.06 | 59840 |
| 1716503700 | 1.11 | -0.08 | -6.72 | 1.15 | 1.23 | 1.0887 | 54932 |
| 1716417300 | 1.19 | 0.06 | 5.31 | 1.23 | 1.25 | 1.1299999 | 51441 |
| 1716330900 | 1.1299999 | -0.14 | -11.02 | 1.24 | 1.3045 | 1.0901 | 191159 |
| 1716244500 | 1.27 | -0.11 | -7.97 | 1.36 | 1.4599 | 1.2 | 128875 |
| 1715985300 | 1.3799999 | -0.14 | -9.21 | 1.51 | 1.5261 | 1.3799999 | 48518 |
| 1715898900 | 1.52 | -0.01 | -0.65 | 1.42 | 1.59 | 1.42 | 74064 |
| 1715812500 | 1.53 | 0.03 | 2.00 | 1.5 | 1.61 | 1.5 | 28709 |
| 1715726100 | 1.5 | -0.2 | -11.76 | 1.6299999 | 1.69 | 1.5 | 84847 |
| 1715639700 | 1.7 | -0.07 | -3.95 | 1.6399999 | 1.75 | 1.6399999 | 61612 |
| 1715380500 | 1.77 | -0.06 | -3.28 | 1.85 | 1.9699 | 1.75 | 24718 |
| 1715294100 | 1.83 | -0.11 | -5.67 | 1.92 | 1.9526 | 1.83 | 29676 |
| 1715207700 | 1.94 | -0.03 | -1.52 | 1.96 | 1.9811 | 1.86 | 42249 |
| 1715121300 | 1.97 | -0.03 | -1.50 | 2.02 | 2.06 | 1.93 | 26445 |
| 1715034900 | 2 | -0.13 | -6.10 | 2.18 | 2.18 | 2 | 60493 |
| 1714775700 | 2.13 | 0.02 | 0.95 | 2.2 | 2.2 | 2.02 | 63061 |
| 1714689300 | 2.11 | -0.19 | -8.26 | 2.3 | 2.31 | 1.94 | 119481 |
| 1714602900 | 2.3 | 0.54 | 30.68 | 1.78 | 2.3 | 1.7 | 439161 |
| 1714516500 | 1.76 | 0.04 | 2.33 | 1.79 | 1.79 | 1.6500999 | 69898 |
| 1714430100 | 1.72 | -0.01 | -0.58 | 1.75 | 1.7984 | 1.55 | 149785 |
| 1714170900 | 1.73 | -0.13 | -6.99 | 1.84 | 1.92 | 1.6 | 109161 |
| 1714084500 | 1.86 | -0.13 | -6.53 | 2.0299999 | 2.0742 | 1.85 | 73774 |
| 1713998100 | 1.99 | 0 | 0.00 | 1.95 | 2.13 | 1.94 | 112444 |
| 1713911700 | 1.99 | 0.17 | 9.34 | 1.77 | 2.4 | 1.77 | 297764 |
| 1713825300 | 1.82 | -0.46 | -20.18 | 2.14 | 2.19 | 1.82 | 235482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
