MediaCo (MDIA) Stock Chart & Stock Price History $1.07 -0.03 (-2.73%) Closing price 03:58 PM EasternExtended Trading$1.08 +0.01 (+0.93%) As of 05:00 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-10.83%1 Month Performance-4.12%3 Month Performance-14.40%6 Month Performance-75.06%Year-To-Date Performance-6.14%1 Year Performance+101.89% 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 Thursday, January, 30, 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 Capitalization01/29/2025$1.15$1.10-4.68%$1.16$1.098,383 shs$51.34 million01/28/2025$1.13$1.15+2.12%$1.14$1.0715,301 shs$53.86 million01/27/2025$1.20$1.13-5.83%$1.21$1.1251,807 shs$56.00 million01/24/2025$1.12$1.20+7.14%$1.22$1.1185,137 shs$56.00 million01/23/2025$1.06$1.12+5.66%$1.13$1.0551,022 shs$52.27 million01/22/2025$1.08$1.06-1.85%$1.11$1.0422,480 shs$49.47 million01/21/2025$1.07$1.08+0.93%$1.13$1.03105,449 shs$50.40 million01/20/2025$1.07$1.07$1.15$1.0763,758 shs$49.94 million01/17/2025$1.07$1.07$1.15$1.0763,758 shs$49.94 million01/16/2025$1.11$1.07-3.25%$1.10$1.0516,253 shs$49.94 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. 01/15/2025$1.03$1.11+7.38%$1.16$1.00109,237 shs$51.62 million01/14/2025$1.09$1.03-5.50%$1.11$1.0245,628 shs$48.07 million01/13/2025$1.11$1.09-1.80%$1.11$1.0333,683 shs$50.87 million01/10/2025$1.11$1.11$1.16$1.0657,169 shs$51.80 million01/09/2025$1.11$1.11$1.17$1.04177,120 shs$51.80 million01/08/2025$1.22$1.11-9.02%$1.17$1.04177,120 shs$51.80 million01/07/2025$1.17$1.22+4.10%$1.25$0.925.10 million shs$56.94 million01/06/2025$1.14$1.17+2.47%$1.23$1.11131,261 shs$54.70 million01/03/2025$1.18$1.14-3.08%$1.22$1.1257,462 shs$53.38 million01/02/2025$1.14$1.18+3.51%$1.25$1.1152,775 shs$55.07 million01/01/2025$1.14$1.14$1.21$1.1049,962 shs$53.20 million12/31/2024$1.12$1.14+2.15%$1.21$1.1049,962 shs$53.20 million12/30/2024$1.22$1.12-8.15%$1.22$1.1188,076 shs$52.08 million Related Companies SSP Stock Chart VOCL Stock Chart TSQ Stock Chart CXDO Stock Chart BZFD Stock Chart SGA Stock Chart UONE Stock Chart AREN Stock Chart UCL 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 1/30/2025 by MarketBeat.com Staff From Our PartnersPlease take this warning seriously...I’m here to issue a stark warning to you about an unexpected $2 trillion shock that could impact every trader ...Timothy Sykes | SponsoredIs Big Tech dead?China just threw a “$5.5 million” curveball called Deep Seek to Silicon Valley and the timing of it is no coin...Brownstone Research | SponsoredAlert: DOGE goes live"It's Elon's world, and the rest of us live in it." Every investor in America is trying to figure out what ...Altimetry | SponsoredDonald Trump is about to free crypto from its chains …On October 25th, Juan said Bitcoin would cross $100,000 before the inauguration. Now he thinks it could rea...Weiss Ratings | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredTrillion-Dollar Crypto PlayPotential $20-trillion opportunity? Put $500 into THIS AI Coin for 2025… Crypto 101 Media | 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.
