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

Historical Prices For Mediaco Holding Inc. - Class A Common Stock (MDIA)

Date Range:

2025-06-19 - 2025-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2025	1.35	1.38	1.30	1.32	24,788	1.32
9/17/2025	1.35	1.43	1.33	1.34	72,782	1.34
9/16/2025	1.23	1.41	1.12	1.35	2,093,904	1.35
9/15/2025	1.43	1.43	1.40	1.42	17,736	1.42
9/12/2025	1.38	1.46	1.38	1.42	17,358	1.42
9/11/2025	1.37	1.49	1.37	1.43	23,685	1.43
9/10/2025	1.39	1.50	1.38	1.43	20,856	1.43
9/09/2025	1.48	1.48	1.37	1.43	52,196	1.43
9/08/2025	1.34	1.50	1.33	1.50	155,239	1.50
9/05/2025	1.30	1.38	1.30	1.35	9,385	1.35
9/04/2025	1.33	1.36	1.30	1.30	26,716	1.30
9/03/2025	1.31	1.37	1.29	1.34	7,745	1.34
9/02/2025	1.29	1.36	1.29	1.35	6,771	1.35
8/29/2025	1.30	1.35	1.26	1.35	16,939	1.35
8/28/2025	1.31	1.33	1.30	1.32	4,196	1.32
8/27/2025	1.30	1.33	1.30	1.31	12,461	1.31
8/26/2025	1.30	1.34	1.28	1.31	11,700	1.31
8/25/2025	1.37	1.37	1.29	1.31	25,181	1.31
8/22/2025	1.31	1.39	1.30	1.32	24,306	1.32
8/21/2025	1.34	1.35	1.26	1.31	39,965	1.31
8/20/2025	1.35	1.36	1.27	1.35	22,049	1.35
8/19/2025	1.28	1.35	1.28	1.33	27,689	1.33
8/18/2025	1.30	1.32	1.26	1.30	14,189	1.30
8/15/2025	1.35	1.35	1.30	1.31	20,995	1.31
8/14/2025	1.32	1.40	1.29	1.35	75,462	1.35
8/13/2025	1.35	1.43	1.25	1.32	117,900	1.32
8/12/2025	1.43	1.47	1.37	1.38	160,997	1.38
8/11/2025	1.35	1.40	1.32	1.35	49,306	1.35
8/08/2025	1.35	1.37	1.31	1.34	26,399	1.34
8/07/2025	1.32	1.38	1.25	1.33	101,962	1.33
8/06/2025	1.28	1.35	1.27	1.34	15,142	1.34
8/05/2025	1.24	1.35	1.24	1.32	32,347	1.32
8/04/2025	1.24	1.30	1.19	1.25	137,672	1.25
8/01/2025	1.26	1.29	1.24	1.26	83,658	1.26
7/31/2025	1.29	1.35	1.25	1.26	123,595	1.26
7/30/2025	1.35	1.38	1.31	1.31	25,520	1.31
7/29/2025	1.30	1.39	1.28	1.39	55,069	1.39
7/28/2025	1.30	1.35	1.26	1.30	151,218	1.30
7/25/2025	1.29	1.40	1.23	1.33	120,150	1.33
7/24/2025	1.33	1.34	1.29	1.32	23,407	1.32
7/23/2025	1.22	1.40	1.21	1.33	163,476	1.33
7/22/2025	1.23	1.25	1.22	1.22	16,758	1.22
7/21/2025	1.27	1.30	1.19	1.23	82,396	1.23
7/18/2025	1.20	1.26	1.20	1.23	19,018	1.23
7/17/2025	1.22	1.28	1.19	1.19	80,399	1.19
7/16/2025	1.22	1.29	1.18	1.24	71,069	1.24
7/15/2025	1.24	1.29	1.18	1.27	48,427	1.27
7/14/2025	1.24	1.30	1.18	1.25	91,851	1.25
7/11/2025	1.35	1.35	1.24	1.24	101,279	1.24
7/10/2025	1.13	1.38	1.11	1.31	249,776	1.31
7/09/2025	1.23	1.28	1.17	1.20	189,177	1.20
7/08/2025	1.25	1.32	1.13	1.28	823,475	1.28
7/07/2025	1.26	1.46	1.17	1.37	11,961,830	1.37
7/03/2025	1.14	1.14	1.10	1.10	384,217	1.10
7/02/2025	1.15	1.15	1.08	1.13	6,779	1.13
7/01/2025	1.11	1.15	1.07	1.12	14,159	1.12
6/30/2025	1.13	1.13	1.08	1.09	12,367	1.09
6/27/2025	1.06	1.14	1.06	1.14	9,307	1.14
6/26/2025	1.06	1.11	1.06	1.07	5,797	1.07
6/25/2025	1.14	1.14	1.07	1.08	2,110	1.08
6/24/2025	1.18	1.18	1.11	1.11	6,132	1.11
6/23/2025	1.05	1.22	1.01	1.19	56,045	1.19
6/20/2025	1.16	1.18	1.06	1.07	46,606	1.07