MDIA | Mediac Hldg-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Mediac Hldg-A (MDIA)

NASDAQ

$1.15-$0.005 (-0.43%)

Price as of Sep 11, 2026 5:02 PM EDT

$90.4M
Market Cap
-19.01%
1-Year Change
Broadcasting
Industry

1 Month
+20.91%

Low Price$0.87

High Price$1.21
3 Months
+40.24%

Low Price$0.73

High Price$1.21
1 Year
-19.01%

Low Price$0.55

High Price$1.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	1.14	1.22	1.12	1.15	-2.53%	19,483
09/10/2026	1.10	1.18	1.10	1.18	+3.96%	8,528
09/09/2026	1.13	1.17	1.08	1.14	+0.44%	11,764
09/08/2026	1.16	1.16	1.08	1.13	-0.88%	17,169
09/04/2026	1.10	1.17	1.10	1.14	+3.95%	10,421
09/03/2026	1.26	1.26	1.10	1.10	-9.36%	25,989
09/02/2026	1.12	1.23	1.11	1.21	+6.65%	26,760
09/01/2026	1.13	1.13	1.12	1.13	+4.08%	2,580
08/31/2026	1.08	1.13	1.08	1.09	-3.11%	6,953
08/28/2026	1.05	1.14	1.02	1.13	+8.17%	18,695
08/27/2026	1.06	1.10	1.00	1.04	-4.59%	44,427
08/26/2026	1.06	1.13	1.03	1.09	+0.46%	9,585
08/25/2026	1.09	1.10	1.07	1.09	+2.36%	5,905
08/24/2026	1.08	1.08	1.04	1.06	-0.93%	5,518
08/21/2026	1.03	1.13	1.00	1.07	+7.26%	56,945
08/20/2026	0.95	1.01	0.95	1.00	+6.34%	29,870
08/19/2026	0.92	0.98	0.92	0.94	+0.86%	10,388
08/18/2026	0.91	0.95	0.91	0.93	+6.70%	14,155
08/17/2026	0.95	0.95	0.87	0.87	-8.66%	8,247
08/14/2026	0.96	0.97	0.92	0.95	+0.02%	8,604
08/14/2026	-$0.10 Earnings
08/13/2026	1.00	1.00	0.95	0.95	+0.32%	9,702
08/11/2026	0.95	1.03	0.95	0.95	-0.06%	5,954
08/10/2026	1.02	1.02	0.94	0.95	+0.46%	19,310
08/07/2026	1.00	1.07	0.93	0.95	-6.21%	58,653
08/06/2026	1.03	1.03	1.01	1.01	-1.94%	8,402
08/05/2026	0.98	1.06	0.98	1.03	+5.10%	12,083
08/04/2026	1.00	1.01	0.95	0.98	-1.02%	16,484
08/03/2026	0.93	1.07	0.93	0.99	+6.46%	67,721
07/31/2026	0.94	0.95	0.92	0.93	-6.06%	6,012
07/30/2026	1.00	1.00	0.98	0.99	+0.51%	14,125
07/29/2026	1.00	1.00	0.99	0.99	+1.55%	4,313
07/28/2026	0.98	1.02	0.97	0.97	-3.00%	13,421
07/27/2026	1.00	1.02	0.92	1.00	0.00%	21,797
07/24/2026	1.00	1.02	1.00	1.00	-1.96%	3,410
07/23/2026	1.03	1.08	1.02	1.02	-0.97%	4,246
07/22/2026	1.05	1.08	1.03	1.03	+0.98%	3,286
07/21/2026	1.04	1.05	1.01	1.02	+0.99%	9,266
07/20/2026	0.96	1.08	0.96	1.01	0.00%	64,539
07/17/2026	0.99	1.01	0.99	1.01	-1.94%	2,768
07/16/2026	1.01	1.06	1.01	1.03	-1.90%	47,259
07/15/2026	1.00	1.07	0.95	1.05	+1.94%	58,584
07/14/2026	1.04	1.04	0.98	1.03	+0.98%	14,466
07/13/2026	1.03	1.03	1.00	1.02	0.00%	5,396
07/10/2026	1.01	1.03	0.95	1.02	+3.03%	41,486
07/09/2026	1.04	1.04	0.93	0.99	+0.94%	7,510
07/08/2026	0.97	1.05	0.89	0.98	-5.83%	213,713
07/07/2026	0.98	1.04	0.97	1.04	+5.40%	107,452
07/06/2026	0.98	1.01	0.92	0.99	+0.83%	40,285
07/02/2026	0.93	0.98	0.92	0.98	+8.86%	78,418
07/01/2026	0.96	0.96	0.89	0.90	-8.70%	47,631
06/30/2026	0.88	1.04	0.87	0.99	+7.67%	89,512
06/29/2026	0.92	0.94	0.89	0.92	+0.22%	41,280
06/26/2026	0.83	0.92	0.83	0.91	+11.36%	54,643
06/25/2026	0.79	0.87	0.78	0.82	+3.87%	81,691
06/24/2026	0.69	0.82	0.69	0.79	+2.60%	37,421
06/23/2026	0.77	0.80	0.76	0.77	-3.75%	158,998
06/22/2026	0.75	0.80	0.75	0.80	+5.18%	58,217
06/18/2026	0.80	0.80	0.75	0.76	-2.19%	42,291
06/17/2026	0.69	0.78	0.69	0.78	+6.70%	58,885
06/16/2026	0.72	0.76	0.69	0.73	-0.37%	71,650
06/15/2026	0.80	0.80	0.70	0.73	-2.30%	114,474
06/12/2026	0.80	0.86	0.73	0.75	-8.70%	175,450
06/11/2026	0.82	0.94	0.82	0.82	-3.53%	87,273
06/10/2026	0.72	0.86	0.70	0.85	+14.96%	148,383
06/09/2026	0.73	0.82	0.66	0.74	-5.21%	197,955
06/08/2026	0.67	1.64	0.65	0.78	+6.62%	2,131,516
06/05/2026	0.81	0.81	0.71	0.73	-7.75%	1,723,684
06/04/2026	0.78	0.80	0.75	0.79	-0.40%	51,275
06/03/2026	0.83	0.84	0.80	0.80	-2.95%	44,384
06/02/2026	0.82	0.82	0.80	0.82	+6.42%	6,449
06/01/2026	0.82	0.89	0.77	0.77	-9.09%	22,784
05/29/2026	0.85	0.88	0.85	0.85	-5.46%	11,143
05/28/2026	0.85	0.90	0.85	0.90	-0.11%	52,854
05/27/2026	0.89	0.90	0.87	0.90	+0.91%	39,449
05/26/2026	0.86	0.93	0.86	0.89	-1.47%	28,663
05/22/2026	0.89	0.95	0.89	0.90	-0.86%	37,470
05/21/2026	0.92	0.95	0.89	0.91	-4.09%	25,844
05/20/2026	0.94	0.98	0.90	0.95	+4.38%	148,944
05/19/2026	0.93	0.95	0.91	0.91	-4.19%	34,419
05/18/2026	0.97	0.98	0.91	0.95	+0.19%	60,038
05/15/2026	0.93	0.95	0.93	0.95	+0.75%	21,889
05/15/2026	-$0.11 Earnings
05/14/2026	0.95	0.95	0.92	0.94	+0.98%	21,380
05/13/2026	0.94	0.95	0.91	0.93	+0.23%	21,097
05/12/2026	0.93	0.93	0.91	0.93	-2.12%	4,468
05/11/2026	0.95	0.95	0.94	0.95	-0.68%	26,123
05/08/2026	0.94	0.99	0.92	0.96	+3.82%	15,621
05/07/2026	0.97	0.97	0.89	0.92	-6.85%	16,315
05/06/2026	0.91	1.04	0.91	0.99	+9.88%	113,100
05/05/2026	0.89	0.94	0.87	0.90	+4.64%	39,095
05/04/2026	0.83	0.90	0.83	0.86	-3.35%	64,714
05/01/2026	0.88	0.90	0.87	0.89	-0.34%	8,195
04/30/2026	0.95	0.95	0.80	0.89	-2.93%	68,930
04/29/2026	0.91	0.95	0.91	0.92	-2.13%	6,908
04/28/2026	0.95	0.95	0.91	0.94	0.00%	21,451
04/27/2026	0.94	0.94	0.90	0.94	+3.30%	48,035
04/24/2026	0.88	0.95	0.88	0.91	+1.11%	36,360
04/23/2026	0.89	0.92	0.87	0.90	+1.35%	51,889
04/22/2026	0.86	0.93	0.86	0.89	+4.59%	19,711