MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDIA — Mediaco Holding Inc. Class A Common Stock
NasdaqMediaco Holding Inc. Class A Common Stock
$1.06
+0.03(+2.91%)
- O
- 1.08
- H
- 1.08
- L
- 1.03
- V
- 1.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.06
Period Return-6.19%
Period High$1.64
Period Low$0.54
Avg Daily Volume99.1K
Total Trading Days365
MDIA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.08 | $1.08 | $1.03 | $1.06 | +$0.03 | +2.91% | 1,818 | $1.05 | $1.03 $1.08 |
| Oct 5, 2026 | $1.03 | $1.04 | $1.03 | $1.03 | $-0.04 | -3.74% | 3,560 | $1.05 | $1.03 $1.04 |
| Oct 2, 2026 | $1.10 | $1.10 | $0.99 | $1.07 | $-0.03 | -2.73% | 8,015 | $1.07 | $0.99 $1.10 |
| Oct 1, 2026 | $1.03 | $1.10 | $1.01 | $1.10 | +$0.06 | +5.77% | 23,694 | $1.03 | $1.01 $1.10 |
| Sep 30, 2026 | $1.04 | $1.04 | $1.04 | $1.04 | $-0.04 | -4.10% | 1,595 | $1.05 | $1.04 $1.04 |
| Sep 29, 2026 | $1.08 | $1.08 | $1.08 | $1.08 | +$0.01 | +0.88% | 1,074 | $1.08 | $1.08 $1.08 |
| Sep 28, 2026 | $1.06 | $1.14 | $1.06 | $1.08 | $-0.02 | -1.38% | 7,149 | $1.09 | $1.06 $1.14 |
| Sep 25, 2026 | $1.15 | $1.17 | $1.08 | $1.09 | $-0.09 | -7.56% | 3,937 | $1.12 | $1.08 $1.17 |
| Sep 24, 2026 | $1.08 | $1.18 | $1.08 | $1.18 | +$0.08 | +7.20% | 3,144 | $1.10 | $1.08 $1.18 |
| Sep 23, 2026 | $1.14 | $1.14 | $1.10 | $1.10 | $-0.02 | -1.79% | 1,967 | $1.12 | $1.10 $1.14 |
| Sep 22, 2026 | $1.12 | $1.20 | $1.03 | $1.12 | $-0.02 | -1.75% | 10,545 | $1.12 | $1.03 $1.20 |
| Sep 21, 2026 | $1.15 | $1.21 | $1.08 | $1.14 | $-0.02 | -1.72% | 32,625 | $1.18 | $1.08 $1.21 |
| Sep 18, 2026 | $1.10 | $1.16 | $1.02 | $1.16 | +$0.03 | +2.65% | 19,011 | $1.12 | $1.02 $1.16 |
| Sep 17, 2026 | $1.12 | $1.14 | $1.09 | $1.13 | +$0.05 | +4.63% | 11,826 | $1.12 | $1.09 $1.14 |
| Sep 16, 2026 | $1.05 | $1.12 | $1.00 | $1.08 | +$0.03 | +3.22% | 27,628 | $1.08 | $1.00 $1.12 |
| Sep 15, 2026 | $1.10 | $1.17 | $1.00 | $1.05 | $-0.08 | -7.41% | 19,055 | $1.08 | $1.00 $1.17 |
| Sep 14, 2026 | $1.11 | $1.23 | $1.10 | $1.13 | $-0.02 | -1.74% | 16,082 | $1.14 | $1.10 $1.23 |
| Sep 11, 2026 | $1.14 | $1.22 | $1.12 | $1.15 | $-0.03 | -2.53% | 19,483 | $1.16 | $1.12 $1.22 |
| Sep 10, 2026 | $1.10 | $1.18 | $1.10 | $1.18 | +$0.04 | +3.96% | 8,528 | $1.11 | $1.10 $1.18 |
| Sep 9, 2026 | $1.13 | $1.17 | $1.08 | $1.14 | +$0.01 | +0.44% | 11,765 | $1.11 | $1.08 $1.17 |
| Sep 8, 2026 | $1.16 | $1.16 | $1.08 | $1.13 | $-0.01 | -0.88% | 17,170 | $1.13 | $1.08 $1.16 |
| Sep 4, 2026 | $1.10 | $1.17 | $1.10 | $1.14 | +$0.04 | +3.95% | 10,422 | $1.13 | $1.10 $1.17 |
| Sep 3, 2026 | $1.26 | $1.26 | $1.10 | $1.10 | $-0.11 | -9.36% | 25,990 | $1.17 | $1.10 $1.26 |
| Sep 2, 2026 | $1.12 | $1.23 | $1.11 | $1.21 | +$0.08 | +6.65% | 26,144 | $1.16 | $1.11 $1.23 |
| Sep 1, 2026 | $1.13 | $1.13 | $1.12 | $1.13 | +$0.04 | +4.08% | 2,581 | $1.10 | $1.12 $1.13 |
| Aug 31, 2026 | $1.08 | $1.13 | $1.08 | $1.09 | $-0.04 | -3.11% | 6,954 | $1.10 | $1.08 $1.13 |
| Aug 28, 2026 | $1.05 | $1.14 | $1.02 | $1.13 | +$0.09 | +8.17% | 18,696 | $1.07 | $1.02 $1.14 |
| Aug 27, 2026 | $1.06 | $1.10 | $1.00 | $1.04 | $-0.05 | -4.59% | 44,427 | $1.05 | $1.00 $1.10 |
| Aug 26, 2026 | $1.06 | $1.13 | $1.03 | $1.09 | +$0.01 | +0.46% | 9,586 | $1.09 | $1.03 $1.13 |
| Aug 25, 2026 | $1.09 | $1.10 | $1.07 | $1.09 | +$0.03 | +2.36% | 5,905 | $1.08 | $1.07 $1.10 |