MediaCo (MDIA) Stock Chart & Stock Price History $1.15 +0.01 (+0.88%) Closing price 04:00 PM EasternExtended Trading$1.14 0.00 (-0.43%) As of 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends MediaCo Stock Price Performance 5 Day Performance+4.02%1 Month Performance+2.79%3 Month Performance-8.98%6 Month Performance-65.02%Year-To-Date Performance+2.19%1 Year Performance+132.53% Receive MDIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MediaCo and its competitors with MarketBeat's FREE daily newsletter. Email Address MDIA Stock Chart for Monday, March, 3, 2025 MDIA Chart by TradingView MediaCo Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/28/2025$1.15$1.14-0.78%$1.18$1.134,322 shs$53.20 million02/27/2025$1.12$1.15+2.59%$1.19$1.1215,314 shs$53.62 million02/26/2025$1.08$1.12+3.70%$1.18$1.1058,805 shs$52.27 million02/25/2025$1.14$1.08-5.26%$1.14$1.0514,356 shs$50.40 million02/24/2025$1.14$1.14$1.17$1.1113,569 shs$53.20 million02/21/2025$1.13$1.14+0.88%$1.18$1.1412,363 shs$53.20 million02/20/2025$1.17$1.13-3.42%$1.18$1.1228,709 shs$52.74 million02/19/2025$1.17$1.17$1.19$1.1521,809 shs$54.60 million02/18/2025$1.16$1.17+1.30%$1.19$1.157,146 shs$54.60 million02/17/2025$1.16$1.16$1.20$1.1310,618 shs$53.90 million Get the Latest News and Ratings for MDIA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MediaCo and its competitors with MarketBeat's FREE daily newsletter. 02/14/2025$1.18$1.16-2.12%$1.20$1.1310,618 shs$53.90 million02/13/2025$1.13$1.18+4.42%$1.18$1.127,479 shs$55.07 million02/12/2025$1.15$1.13-1.31%$1.18$1.128,171 shs$52.74 million02/11/2025$1.15$1.15-0.43%$1.19$1.1218,609 shs$53.44 million02/10/2025$1.18$1.15-2.54%$1.20$1.1231,525 shs$53.67 million02/07/2025$1.18$1.18$1.18$1.125,021 shs$55.07 million02/06/2025$1.17$1.18+0.85%$1.20$1.1115,195 shs$55.07 million02/05/2025$1.17$1.17$1.18$1.1110,410 shs$54.60 million02/04/2025$1.13$1.17+3.23%$1.19$1.11100,838 shs$54.60 million02/03/2025$1.09$1.13+4.36%$1.22$1.0483,086 shs$52.90 million Related Companies CXDO Stock Chart SSP Stock Chart TSQ Stock Chart BZFD Stock Chart SGA Stock Chart AREN Stock Chart UONE Stock Chart UCL Stock Chart KORE Stock Chart UONEK Stock Chart Receive MDIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MediaCo and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MDIA) was last updated on 3/3/2025 by MarketBeat.com Staff From Our PartnersDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredUrgent update to my gold outlookTrump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...Golden Portfolio | Sponsored3 Undervalued Stocks to Get Today (Revealed)These 3 Stocks Should Do Well Even in a Recession If you’re looking for stocks that offer significant upsid...StockEarnings | SponsoredTrump doesn’t give a damnPorter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...Porter & Company | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MediaCo Holding Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share MediaCo With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
