XNAS
Datos históricos de MediaCo Holding Inc.
MediaCo Holding Inc. · MDIA
$1.05
▲ +0.05 (+4.85%)
Última operación · 10/10/2026, 19:22:55 UTC
- Variación en el periodo
- −17.8%
- Máximo
- US$1.64
- 8 de junio de 2026
- Mínimo
- US$0.54
- 6 de febrero de 2026
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.02 | 1.09 | 1.02 | 1.03 | −0.96% | 6,246 |
| 8 oct 2026 | 1.08 | 1.13 | 1.02 | 1.04 | 0.00% | 27,080.845 |
| 7 oct 2026 | 1.03 | 1.09 | 1.03 | 1.04 | −1.89% | 6,829.845 |
| 6 oct 2026 | 1.08 | 1.08 | 1.03 | 1.06 | +2.91% | 1,824.845 |
| 5 oct 2026 | 1.03 | 1.04 | 1.03 | 1.03 | −3.74% | 3,559.596 |
| 2 oct 2026 | 1.10 | 1.10 | 0.99 | 1.07 | −2.73% | 8,014.845 |
| 1 oct 2026 | 1.03 | 1.10 | 1.01 | 1.10 | +5.77% | 23,693.845 |
| 30 sep 2026 | 1.04 | 1.04 | 1.04 | 1.04 | −4.10% | 1,594.845 |
| 29 sep 2026 | 1.08 | 1.08 | 1.08 | 1.08 | +0.88% | 1,073.845 |
| 28 sep 2026 | 1.06 | 1.14 | 1.06 | 1.08 | −1.38% | 7,148.51 |
| 25 sep 2026 | 1.15 | 1.17 | 1.08 | 1.09 | −7.56% | 3,936.845 |
| 24 sep 2026 | 1.08 | 1.18 | 1.08 | 1.18 | +7.20% | 3,143.912 |
| 23 sep 2026 | 1.14 | 1.14 | 1.10 | 1.10 | −1.79% | 1,966.845 |
| 22 sep 2026 | 1.12 | 1.20 | 1.03 | 1.12 | −1.75% | 10,544.845 |
| 21 sep 2026 | 1.15 | 1.21 | 1.08 | 1.14 | −1.72% | 32,624.818 |
| 18 sep 2026 | 1.10 | 1.16 | 1.02 | 1.16 | +2.65% | 19,011.001 |
| 17 sep 2026 | 1.12 | 1.14 | 1.09 | 1.13 | +4.63% | 11,825.508 |
| 16 sep 2026 | 1.05 | 1.12 | 1.00 | 1.08 | +3.22% | 27,627.845 |
| 15 sep 2026 | 1.10 | 1.17 | 1.00 | 1.05 | −7.41% | 19,105.845 |
| 14 sep 2026 | 1.11 | 1.23 | 1.10 | 1.13 | −1.74% | 16,292.986 |
| 11 sep 2026 | 1.14 | 1.22 | 1.12 | 1.15 | −2.53% | 19,483.114 |
| 10 sep 2026 | 1.10 | 1.18 | 1.10 | 1.18 | +3.96% | 8,528.355 |
| 9 sep 2026 | 1.13 | 1.17 | 1.08 | 1.14 | +0.44% | 11,764.838 |
| 8 sep 2026 | 1.16 | 1.16 | 1.08 | 1.13 | −0.88% | 17,169.519 |
| 4 sep 2026 | 1.10 | 1.17 | 1.10 | 1.14 | +3.95% | 10,421.813 |
| 3 sep 2026 | 1.26 | 1.26 | 1.10 | 1.10 | −9.36% | 25,989.977 |
| 2 sep 2026 | 1.12 | 1.23 | 1.11 | 1.21 | +6.65% | 26,760.845 |
| 1 sep 2026 | 1.13 | 1.13 | 1.12 | 1.13 | +4.08% | 2,580.845 |
| 31 ago 2026 | 1.08 | 1.13 | 1.08 | 1.09 | −3.11% | 6,953.845 |
| 28 ago 2026 | 1.05 | 1.14 | 1.02 | 1.13 | +8.17% | 18,695.761 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.