Free Trial

MediaCo (MDIA) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free MDIA Stock Alerts
$1.94
-0.03 (-1.52%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

MediaCo Stock Price Performance

5 Day
Performance
-8.92%
1 Month
Performance
-54.78%
3 Month
Performance
+273.08%
6 Month
Performance
+223.33%
Year-To-Date
Performance
+351.69%
1 Year
Performance
+57.09%
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

Ad Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

MDIA Stock Chart for Thursday, May, 9, 2024

MDIA Chart by TradingView

MediaCo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.97$1.94
-1.52%		$1.98$1.8642,038 shs$50.46 million
05/07/2024$2.00$1.97
-1.50%		$2.06$1.9326,443 shs$51.24 million
05/06/2024$2.13$2.00
-6.10%		$2.18$2.0060,493 shs$52.02 million
05/03/2024$2.11$2.13
+0.95%		$2.20$2.0262,536 shs$55.40 million
05/02/2024$2.30$2.11
-8.26%		$2.31$1.94119,481 shs$54.88 million
05/01/2024$1.76$2.30
+30.68%		$2.30$1.70438,420 shs$59.82 million
04/30/2024$1.72$1.76
+2.33%		$1.79$1.6569,898 shs$45.77 million
04/29/2024$1.73$1.72
-0.58%		$1.80$1.55144,360 shs$44.73 million
04/26/2024$1.86$1.73
-6.99%		$1.92$1.60108,645 shs$44.99 million
04/25/2024$1.99$1.86
-6.53%		$2.07$1.8573,774 shs$48.38 million
04/24/2024$1.99$1.99$2.13$1.94112,166 shs$51.76 million
04/23/2024$1.82$1.99
+9.34%		$2.40$1.77297,764 shs$51.76 million
04/22/2024$2.28$1.82
-20.18%		$2.19$1.82231,939 shs$47.34 million
04/19/2024$2.72$2.28
-16.18%		$2.85$2.20152,558 shs$59.30 million
04/18/2024$2.72$2.72$2.98$2.62327,403 shs$70.74 million
04/17/2024$2.50$2.72
+8.80%		$2.90$2.35344,737 shs$70.74 million
04/16/2024$2.88$2.50
-13.19%		$2.79$2.36374,912 shs$65.02 million
04/15/2024$2.90$2.88
-0.69%		$3.24$2.73469,260 shs$74.90 million
04/12/2024$3.66$2.90
-20.77%		$3.53$2.77757,379 shs$76.44 million
04/11/2024$4.17$3.66
-12.23%		$4.60$3.291.82 million shs$96.47 million
04/10/2024$4.29$4.17
-2.80%		$5.49$3.8418.26 million shs$109.92 million
04/09/2024$3.02$4.29
+42.05%		$5.10$3.2571.73 million shs$113.08 million
04/08/2024$3.88$3.02
-22.16%		$3.26$2.553.31 million shs$79.60 million
04/05/2024$1.40$3.88
+177.14%		$6.86$2.26118.39 million shs$102.27 million
04/04/2024$1.31$1.40
+6.87%		$1.76$1.164.32 million shs$36.90 million
04/03/2024$0.86$1.31
+52.33%		$1.62$0.806.52 million shs$34.53 million
04/02/2024$0.81$0.86
+6.17%		$0.92$0.761.52 million shs$22.67 million
04/01/2024$0.53$0.81
+53.37%		$0.91$0.6622.31 million shs$21.35 million
03/29/2024$0.53$0.53
+0.00%		$0.61$0.5240,180 shs$13.92 million
03/28/2024$0.64$0.53
-17.48%		$0.61$0.5240,180 shs$13.92 million
03/27/2024$0.46$0.64
+38.53%		$0.67$0.44210,446 shs$16.87 million
03/26/2024$0.44$0.46
+4.09%		$0.47$0.4216,442 shs$12.18 million
03/25/2024$0.42$0.44
+5.68%		$0.47$0.4111,856 shs$11.70 million
03/22/2024$0.47$0.46
-2.97%		$0.51$0.4020,977 shs$12.07 million
03/21/2024$0.51$0.47
-7.33%		$0.50$0.471,124 shs$12.44 million
03/20/2024$0.48$0.51
+6.12%		$0.51$0.472,484 shs$13.43 million
03/19/2024$0.52$0.48
-7.69%		$0.50$0.482,417 shs$12.65 million
03/18/2024$0.47$0.52
+10.64%		$0.52$0.52873 shs$13.71 million
03/15/2024$0.50$0.47
-5.98%		$0.52$0.464,971 shs$12.39 million
03/14/2024$0.48$0.50
+4.15%		$0.50$0.491,484 shs$13.18 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/13/2024$0.51$0.48
-5.70%		$0.50$0.486,288 shs$12.65 million
03/12/2024$0.49$0.51
+3.71%		$0.51$0.493,337 shs$13.42 million
03/11/2024$0.49$0.49$0.49$0.49532 shs$12.94 million
03/08/2024$0.51$0.49
-3.95%		$0.54$0.479,833 shs$12.94 million
03/07/2024$0.50$0.51
+1.47%		$0.52$0.514,532 shs$13.47 million
03/06/2024$0.50$0.50
+0.52%		$0.52$0.4515,526 shs$13.27 million
03/05/2024$0.50$0.50$0.52$0.5016,672 shs$13.21 million
03/04/2024$0.50$0.50$0.50$0.50804 shs$13.21 million
03/01/2024$0.52$0.50
-3.49%		$0.53$0.4718,578 shs$13.21 million
02/29/2024$0.55$0.52
-5.62%		$0.58$0.5012,636 shs$13.68 million
02/28/2024$0.56$0.55
-0.99%		$0.57$0.5521,709 shs$14.50 million
02/27/2024$0.58$0.56
-3.40%		$0.56$0.56495 shs$14.64 million
02/26/2024$0.53$0.58
+9.49%		$0.58$0.5317,607 shs$15.16 million
02/23/2024$0.56$0.53
-6.71%		$0.60$0.523,964 shs$13.84 million
02/22/2024$0.51$0.56
+11.44%		$0.57$0.5058,039 shs$14.84 million
02/21/2024$0.51$0.51
-0.04%		$0.51$0.51475 shs$13.32 million
02/20/2024$0.53$0.51
-5.23%		$0.53$0.511,776 shs$13.32 million
02/19/2024$0.53$0.53$0.53$0.531,300 shs$14.06 million
02/16/2024$0.55$0.53
-3.02%		$0.53$0.531,397 shs$14.06 million
02/15/2024$0.53$0.55
+4.09%		$0.55$0.544,040 shs$14.50 million
02/14/2024$0.52$0.53
+1.62%		$0.53$0.53419 shs$13.93 million
02/13/2024$0.52$0.52
-0.59%		$0.52$0.521,643 shs$13.70 million
02/12/2024$0.52$0.52
+0.58%		$0.53$0.491,133 shs$13.79 million
02/09/2024$0.48$0.52
+8.33%		$0.53$0.521,525 shs$13.71 million
02/08/2024$0.46$0.48
+3.47%		$0.51$0.483,171 shs$12.65 million

Related Companies:
This page (NASDAQ:MDIA) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings