Mediaco Holding Inc. - Class A Common Stock (NQ:MDIA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	1.150	1.300	1.120	1.240	107,216	+0.11(+9.73%)
May 29, 2025	1.140	1.150	1.114	1.130	33,270	+0.06(+5.61%)
May 28, 2025	1.070	1.190	1.060	1.070	37,008	+0.03(+2.88%)
May 27, 2025	1.020	1.050	1.010	1.040	22,789	+0.02(+2.05%)
May 23, 2025	0.9935	1.020	0.9580	1.019	23,756	+0.06(+6.50%)
May 22, 2025	0.9600	1.040	0.9500	0.9569	14,789	-0.03(-3.34%)
May 21, 2025	0.9902	1.070	0.9900	0.9900	13,582	-0.08(-7.13%)
May 20, 2025	1.060	1.080	1.000	1.066	11,320	+0.04(+4.25%)
May 19, 2025	0.9100	1.022	0.9001	1.022	49,941	+0.08(+8.52%)
May 16, 2025	0.9100	0.9946	0.9001	0.9422	65,899	+0.03(+3.09%)
May 15, 2025	0.9272	0.9800	0.8823	0.9140	61,242	-0.01(-0.65%)
May 14, 2025	0.9000	0.9200	0.8622	0.9200	47,268	+0.03(+3.55%)
May 13, 2025	0.8700	0.9200	0.8500	0.8885	15,086	+0.01(+1.25%)
May 12, 2025	0.9200	1.000	0.8700	0.8775	44,225	-0.05(-5.00%)
May 09, 2025	0.9100	0.9499	0.9014	0.9237	14,636	+0.00(+0.40%)
May 08, 2025	0.9400	0.9469	0.8591	0.9200	31,878	-0.02(-1.81%)
May 07, 2025	0.8100	1.000	0.8000	0.9370	111,362	+0.14(+18.14%)
May 06, 2025	0.9000	0.9000	0.7930	0.7931	21,816	-0.09(-10.69%)
May 05, 2025	0.9415	1.030	0.8880	0.8880	52,039	-0.08(-8.51%)
May 02, 2025	1.050	1.050	0.9299	0.9706	99,912	-0.06(-5.77%)
May 01, 2025	1.040	1.095	1.010	1.030	34,207	-0.02(-1.90%)
Apr 30, 2025	1.060	1.115	1.010	1.050	27,066	-0.04(-3.67%)
Apr 29, 2025	1.100	1.130	1.090	1.090	16,360	-0.01(-0.91%)
Apr 28, 2025	1.100	1.153	1.100	1.100	10,956	-0.03(-2.65%)
Apr 25, 2025	1.100	1.180	1.100	1.130	19,376	+0.02(+1.80%)
Apr 24, 2025	1.140	1.182	1.100	1.110	17,452	-0.02(-1.77%)
Apr 23, 2025	1.190	1.190	1.120	1.130	25,825	-0.02(-1.74%)
Apr 22, 2025	1.120	1.180	1.120	1.150	42,925	+0.02(+1.77%)
Apr 21, 2025	1.140	1.155	1.080	1.130	16,820	-0.04(-3.00%)
Apr 17, 2025	1.170	1.220	1.140	1.165	58,630	+0.05(+4.95%)
Apr 16, 2025	1.170	1.174	1.090	1.110	33,960	-0.06(-5.13%)
Apr 15, 2025	1.150	1.190	1.120	1.170	12,746	+0.00(+0.43%)
Apr 14, 2025	1.120	1.172	1.102	1.165	10,005	+0.01(+0.43%)
Apr 11, 2025	1.040	1.173	1.010	1.160	47,214	+0.16(+15.80%)
Apr 10, 2025	1.090	1.100	1.000	1.002	18,493	-0.09(-8.10%)
Apr 09, 2025	1.100	1.160	1.040	1.090	43,383	-0.05(-4.39%)
Apr 08, 2025	1.130	1.180	1.100	1.140	33,770	+0.02(+1.79%)
Apr 07, 2025	1.137	1.140	1.090	1.120	15,616	-0.07(-5.88%)
Apr 04, 2025	1.150	1.226	1.120	1.190	13,446	-0.02(-1.65%)
Apr 03, 2025	1.190	1.218	1.080	1.210	29,524	-0.02(-1.63%)
Apr 02, 2025	1.240	1.270	1.160	1.230	61,793	+0.01(+0.82%)