Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.6175 +0.0665 (+12.07%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.6039	0.6250	0.5821	0.6175	20,938	+0.07(+12.07%)
Feb 06, 2026	0.5810	0.5810	0.5380	0.5510	43,455	-0.05(-8.01%)
Feb 05, 2026	0.6129	0.6262	0.5800	0.5990	25,486	-0.02(-3.18%)
Feb 04, 2026	0.6500	0.6700	0.6077	0.6187	124,089	-0.05(-6.82%)
Feb 03, 2026	0.6650	0.6729	0.6450	0.6640	27,454	+0.01(+0.76%)
Feb 02, 2026	0.6621	0.6667	0.6500	0.6590	20,903	-0.01(-1.49%)
Jan 30, 2026	0.6520	0.6690	0.6400	0.6690	56,930	+0.01(+1.09%)
Jan 29, 2026	0.6522	0.6819	0.6310	0.6618	163,854	-0.02(-2.37%)
Jan 28, 2026	0.6510	0.6860	0.6510	0.6779	47,139	+0.02(+2.71%)
Jan 27, 2026	0.6920	0.6920	0.6500	0.6600	33,733	-0.02(-2.94%)
Jan 26, 2026	0.6500	0.6900	0.6500	0.6800	58,803	+0.03(+4.62%)
Jan 23, 2026	0.6649	0.7000	0.6352	0.6500	209,417	+0.00(+0.00%)
Jan 22, 2026	0.6896	0.7000	0.6235	0.6500	99,640	-0.05(-6.93%)
Jan 21, 2026	0.6700	0.7250	0.6516	0.6984	384,265	+0.02(+2.71%)
Jan 20, 2026	0.6477	0.7584	0.6300	0.6800	537,584	+0.05(+7.09%)
Jan 16, 2026	0.6100	0.6480	0.6100	0.6350	45,616	+0.01(+1.76%)
Jan 15, 2026	0.6000	0.6419	0.6021	0.6240	36,937	+0.03(+5.10%)
Jan 14, 2026	0.6270	0.6368	0.5900	0.5937	57,380	-0.04(-5.99%)
Jan 13, 2026	0.6275	0.6498	0.6050	0.6315	18,259	+0.00(+0.40%)
Jan 12, 2026	0.6200	0.6400	0.6100	0.6290	30,321	+0.01(+1.66%)
Jan 09, 2026	0.6170	0.6200	0.6000	0.6187	14,831	+0.02(+3.34%)
Jan 08, 2026	0.6150	0.6150	0.5700	0.5987	31,562	-0.00(-0.22%)
Jan 07, 2026	0.6500	0.6600	0.6000	0.6000	55,418	-0.04(-6.35%)
Jan 06, 2026	0.6800	0.6800	0.6407	0.6407	31,368	+0.00(+0.13%)
Jan 05, 2026	0.6016	0.7563	0.6016	0.6399	216,908	+0.06(+9.84%)
Jan 02, 2026	0.6046	0.6046	0.5770	0.5826	4,023	+0.00(+0.45%)
Dec 31, 2025	0.5920	0.5927	0.5688	0.5800	18,102	-0.01(-2.16%)
Dec 30, 2025	0.5998	0.6080	0.5920	0.5928	21,238	-0.01(-1.18%)
Dec 29, 2025	0.6486	0.6486	0.5900	0.5999	17,478	-0.06(-8.91%)
Dec 26, 2025	0.6257	0.6700	0.6257	0.6586	35,114	+0.04(+6.24%)
Dec 24, 2025	0.6137	0.6199	0.6100	0.6199	4,400	-0.00(-0.48%)
Dec 23, 2025	0.6370	0.6400	0.6038	0.6229	21,244	-0.01(-1.58%)
Dec 22, 2025	0.6300	0.6501	0.6160	0.6329	13,308	-0.00(-0.72%)
Dec 19, 2025	0.6535	0.6730	0.6375	0.6375	35,819	-0.04(-5.37%)
Dec 18, 2025	0.6900	0.7103	0.6546	0.6737	179,571	-0.02(-2.86%)
Dec 17, 2025	0.7000	0.7000	0.6600	0.6935	119,698	+0.04(+5.86%)
Dec 16, 2025	0.7350	0.7475	0.6551	0.6551	22,996	-0.07(-9.67%)
Dec 15, 2025	0.8099	0.8099	0.7252	0.7252	39,550	-0.05(-7.03%)
Dec 12, 2025	0.7700	0.7899	0.7650	0.7800	23,514	+0.02(+2.62%)
Dec 11, 2025	0.7900	0.7997	0.7601	0.7601	14,794	-0.05(-5.73%)
Dec 10, 2025	0.8461	0.8663	0.7330	0.8063	19,450	-0.03(-4.13%)
Dec 09, 2025	0.8917	0.8917	0.8410	0.8410	17,089	-0.05(-5.15%)
Dec 08, 2025	0.9004	0.9004	0.8850	0.8867	5,583	-0.01(-1.48%)
Dec 05, 2025	0.9000	0.9200	0.8995	0.9000	18,347	+0.00(+0.00%)
Dec 04, 2025	0.9298	0.9399	0.8740	0.9000	5,893	+0.04(+5.08%)
Dec 03, 2025	0.9216	0.9555	0.8565	0.8565	40,688	-0.11(-11.70%)
Dec 02, 2025	0.9500	0.9700	0.9400	0.9700	16,866	-0.01(-0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices