Free Trial
→ FBI Warns: Wave Of Retiree Cyber Hacks Coming In 2025 (From Colonial Metals) (Ad) Buy MDIA Stock  Free MDIA Stock Alerts

MediaCo (MDIA) Stock Chart & Stock Price History

MediaCo logo
$1.15 +0.02 (+1.68%)
As of 10:14 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

MediaCo Stock Price Performance

5 Day
Performance
-3.83%
1 Month
Performance
-3.42%
3 Month
Performance
+0.89%
6 Month
Performance
-33.53%
Year-To-Date
Performance
-0.88%
1 Year
Performance
-43.22%
Receive MDIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MediaCo and its competitors with MarketBeat's FREE daily newsletter.

MDIA Stock Chart for Thursday, April, 24, 2025

MDIA Chart by TradingView

MediaCo Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$1.16$1.13
-2.50%		$1.19$1.1225,818 shs$52.74 million
04/22/2025$1.13$1.16
+2.57%		$1.18$1.1242,924 shs$54.09 million
04/21/2025$1.18$1.13
-3.83%		$1.16$1.0816,820 shs$52.74 million
04/18/2025$1.18$1.18$1.22$1.1458,630 shs$54.84 million
04/17/2025$1.11$1.18
+5.86%		$1.22$1.1458,630 shs$54.84 million
04/16/2025$1.17$1.11
-5.13%		$1.17$1.0933,955 shs$51.80 million
04/15/2025$1.17$1.17
+0.43%		$1.19$1.1212,354 shs$54.60 million
04/14/2025$1.16$1.17
+0.43%		$1.17$1.1010,005 shs$54.37 million
04/11/2025$1.00$1.16
+15.80%		$1.17$1.0147,213 shs$54.14 million
04/10/2025$1.09$1.00
-8.10%		$1.10$1.0018,493 shs$46.75 million
04/09/2025$1.14$1.09
-3.96%		$1.16$1.0442,634 shs$50.87 million
04/09/2025$1.14$1.09
-3.96%		$1.16$1.0442,634 shs$50.87 million
04/08/2025$1.11$1.14
+2.25%		$1.18$1.1033,698 shs$52.97 million
04/08/2025$1.11$1.14
+2.25%		$1.18$1.1033,698 shs$52.97 million
04/07/2025$1.19$1.11
-6.72%		$1.14$1.0915,616 shs$51.80 million
04/04/2025$1.21$1.19
-1.65%		$1.23$1.1213,446 shs$55.54 million
04/03/2025$1.23$1.21
-1.63%		$1.22$1.0829,524 shs$56.47 million
04/02/2025$1.22$1.23
+0.82%		$1.27$1.1661,792 shs$57.40 million
04/01/2025$1.14$1.22
+7.02%		$1.28$1.11150,784 shs$56.94 million
03/31/2025$1.11$1.14
+2.70%		$1.17$1.0719,375 shs$53.20 million
03/28/2025$1.16$1.11
-4.27%		$1.18$1.0910,281 shs$51.80 million
03/27/2025$1.17$1.16
-0.90%		$1.18$1.114,160 shs$54.11 million
03/26/2025$1.15$1.17
+1.74%		$1.17$1.127,793 shs$54.60 million
03/25/2025$1.13$1.15
+1.77%		$1.15$1.113,451 shs$53.67 million
03/24/2025$1.17$1.13
-3.42%		$1.14$1.122,204 shs$52.74 million
Related Companies

This page (NASDAQ:MDIA) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Trump’s treachery
Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...
Porter & Company | Sponsored