loading

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 August 22, 2025, is $1.32.
  • 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 $1.32 now.
  • The 52-week high stock price for MDIA is $4.51, representing a 241.67% increase from the current share price, occurred on August 20, 2024.
  • The 52-week low stock price for MDIA is $0.793, indicating a -39.92% decrease from the current share price, occurred on May 06, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.39 $1.30 $0.09 22,569.0 +0.76%
Aug 21, 2025 $1.35 $1.26 $0.095 39,965.0 -2.96%
Aug 20, 2025 $1.36 $1.27 $0.09 22,049.0 +1.50%
Aug 19, 2025 $1.35 $1.28 $0.0746 27,689.0 +2.31%
Aug 18, 2025 $1.32 $1.26 $0.0595 13,189.0 -0.45%
Aug 15, 2025 $1.35 $1.30 $0.0508 20,965.0 -3.29%
Aug 14, 2025 $1.40 $1.29 $0.11 75,462.0 +2.30%
Aug 13, 2025 $1.43 $1.25 $0.1819 117,900.0 -4.35%
Aug 12, 2025 $1.47 $1.37 $0.0994 160,984.0 +2.22%
Aug 11, 2025 $1.40 $1.32 $0.08 49,306.0 +0.75%
Aug 08, 2025 $1.37 $1.31 $0.056 21,144.0 +0.74%
Aug 07, 2025 $1.38 $1.25 $0.13 101,938.0 -0.74%
Aug 06, 2025 $1.35 $1.27 $0.0793 15,140.0 +1.83%
Aug 05, 2025 $1.35 $1.24 $0.1101 32,297.0 +5.27%
Aug 04, 2025 $1.30 $1.19 $0.11 137,658.0 -0.79%
Aug 01, 2025 $1.29 $1.24 $0.0524 83,257.0 +0.00%
Jul 31, 2025 $1.35 $1.25 $0.0985 123,579.0 -3.82%
Jul 30, 2025 $1.38 $1.31 $0.0678 25,268.0 -5.76%
Jul 29, 2025 $1.39 $1.28 $0.11 54,369.0 +6.92%
Jul 28, 2025 $1.35 $1.26 $0.09 151,122.0 -2.26%
Jul 25, 2025 $1.40 $1.23 $0.17 120,150.0 +0.86%
Jul 24, 2025 $1.34 $1.29 $0.0456 22,656.0 -1.04%

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
Aug, 2025 $1.47 $1.19 $0.2794 964,081.0 +4.76%
Jul, 2025 $1.46 $1.07 $0.385 14,610,171.0 +15.60%
Jun, 2025 $1.60 $0.9587 $0.6413 1,743,228.0 -12.10%
May, 2025 $1.30 $0.793 $0.507 911,038.0 +18.10%
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%
broadcasting SGA
$13.30
price up icon 0.76%
broadcasting SSP
$3.31
price up icon 5.41%
$4.38
price up icon 5.80%
$2.37
price up icon 6.28%
broadcasting GTN
$6.07
price up icon 3.41%
$14.36
price up icon 3.09%
Cap:     |  Volume (24h):