MediaCo Holding Inc (MDIA)
2.13
+0.02
(+0.95%)
USD |
NASDAQ |
May 03, 16:00
2.09
-0.04
(-1.88%)
After-Hours: 20:00
MediaCo Price: 2.13 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 2.20 | 2.20 | 2.02 | 2.13 | 62448.00 |
| May 02, 2024 | 2.30 | 2.31 | 1.94 | 2.11 | 119725.0 |
| May 01, 2024 | 1.78 | 2.30 | 1.70 | 2.30 | 442327.0 |
| Apr 30, 2024 | 1.79 | 1.79 | 1.650 | 1.76 | 69904.00 |
| Apr 29, 2024 | 1.75 | 1.798 | 1.55 | 1.72 | 149791.0 |
| Apr 26, 2024 | 1.84 | 1.92 | 1.60 | 1.73 | 109721.0 |
| Apr 25, 2024 | 2.03 | 2.074 | 1.85 | 1.86 | 73781.00 |
| Apr 24, 2024 | 1.95 | 2.13 | 1.94 | 1.99 | 122350.0 |
| Apr 23, 2024 | 1.77 | 2.40 | 1.77 | 1.99 | 297860.0 |
| Apr 22, 2024 | 2.14 | 2.19 | 1.82 | 1.82 | 235588.0 |
| Apr 19, 2024 | 2.62 | 2.85 | 2.20 | 2.28 | 153052.0 |
| Apr 18, 2024 | 2.70 | 2.98 | 2.62 | 2.72 | 331578.0 |
| Apr 17, 2024 | 2.41 | 2.90 | 2.35 | 2.72 | 346449.0 |
| Apr 16, 2024 | 2.79 | 2.80 | 2.36 | 2.50 | 378148.0 |
| Apr 15, 2024 | 2.74 | 3.24 | 2.73 | 2.88 | 470699.0 |
| Apr 12, 2024 | 3.32 | 3.53 | 2.77 | 2.90 | 768914.0 |
| Apr 11, 2024 | 4.25 | 4.60 | 3.29 | 3.66 | 1.836M |
| Apr 10, 2024 | 4.15 | 5.490 | 3.844 | 4.17 | 18.31M |
| Apr 09, 2024 | 3.28 | 5.10 | 3.25 | 4.29 | 72.01M |
| Apr 08, 2024 | 3.16 | 3.26 | 2.55 | 3.02 | 3.325M |
| Apr 05, 2024 | 2.27 | 6.86 | 2.26 | 3.88 | 118.58M |
| Apr 04, 2024 | 1.47 | 1.76 | 1.16 | 1.40 | 4.528M |
| Apr 03, 2024 | 0.85 | 1.62 | 0.80 | 1.31 | 6.588M |
| Apr 02, 2024 | 0.7972 | 0.92 | 0.76 | 0.86 | 1.572M |
| Apr 01, 2024 | 0.845 | 0.91 | 0.6601 | 0.81 | 22.44M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.415
Minimum
Dec 28 2023
17.00
Maximum
Jul 12 2021
3.200
Average
2.85
Median
Oct 26 2020
Price Benchmarks
| The Pegasus Companies Inc | 51.00 |
| Trump Media & Technology Group Corp | 47.93 |
| Valiant Eagle Inc | 0.0001 |
| Zuki Inc | 0.07 |
| CuriosityStream Inc | 1.12 |
Price Related Metrics
| PS Ratio | 1.624 |
| Price to Book Value | 1.481 |
| Earnings Yield | -19.25% |
| Market Cap | 55.40M |