MediaCo (MDIA) Stock Chart & Stock Price History $1.32 +0.07 (+5.27%) Closing price 03:49 PM EasternExtended Trading$1.30 -0.02 (-1.21%) As of 05:17 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 AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock MediaCo Stock Price Performance The MediaCo (MDIA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 63.24%, with a year-to-date return of 15.43%. In the past month, the stock has increased 15.94%, reflecting recent market activity. As of the latest close, MediaCo traded at $1.25 with a market cap of $67.10 million and volume of 137,658 shares. 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 5 Day Performance+4.44%1 Month Performance+15.94%3 Month Performance+48.19%Year-To-Date Performance+15.43%1 Year Performance-63.24% MDIA Stock Chart for Tuesday, August, 5, 2025 MDIA Chart by TradingView MediaCo Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/05/2025$1.25$1.32+5.27%$1.35$1.2432,347 shs$70.64 million08/04/2025$1.26$1.25-0.79%$1.30$1.19137,658 shs$67.10 million08/01/2025$1.26$1.26$1.29$1.2483,257 shs$67.64 million07/31/2025$1.31$1.26-3.82%$1.35$1.25123,594 shs$67.64 million07/30/2025$1.39$1.31-5.76%$1.38$1.3125,370 shs$70.32 million07/29/2025$1.30$1.39+6.92%$1.39$1.2854,669 shs$74.62 million07/28/2025$1.33$1.30-2.26%$1.35$1.26151,217 shs$69.79 million07/25/2025$1.32$1.33+0.86%$1.40$1.23120,150 shs$71.40 million07/24/2025$1.33$1.32-1.04%$1.34$1.2923,404 shs$70.79 million07/23/2025$1.22$1.33+9.22%$1.40$1.21162,413 shs$71.53 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. 07/22/2025$1.23$1.22-0.81%$1.25$1.2211,997 shs$65.49 million07/21/2025$1.23$1.23$1.30$1.1982,386 shs$66.03 million07/18/2025$1.19$1.23+3.36%$1.26$1.2019,000 shs$66.03 million07/17/2025$1.24$1.19-4.03%$1.28$1.1980,003 shs$63.88 million07/16/2025$1.28$1.24-2.75%$1.29$1.1870,727 shs$66.56 million07/15/2025$1.25$1.28+2.16%$1.29$1.1848,106 shs$68.44 million07/14/2025$1.24$1.25+0.65%$1.30$1.1891,615 shs$66.99 million07/11/2025$1.31$1.24-5.34%$1.35$1.2498,367 shs$66.56 million07/10/2025$1.20$1.31+9.17%$1.38$1.11246,451 shs$70.32 million07/09/2025$1.28$1.20-6.25%$1.28$1.17188,857 shs$64.42 million07/08/2025$1.37$1.28-6.57%$1.32$1.13817,069 shs$68.71 million07/07/2025$1.14$1.37+20.70%$1.46$1.1711.94 million shs$73.54 million07/04/2025$1.14$1.14$1.14$1.10384,216 shs$60.93 million Related Companies IHRT Stock Chart SSP Stock Chart CXDO Stock Chart CRGE Stock Chart TSQ Stock Chart VOCL Stock Chart UCL Stock Chart SGA Stock Chart BZFD Stock Chart UONE 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 8/5/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredEx-Hedge Fund Manager Uncovers $100 Trillion Land ShiftTrump's Radical New Plan Could Enrich Thousands This isn't a campaign stunt. It's a $100 trillion move to u...Stansberry Research | SponsoredSell these "safe" blue chips immediatelyInvesting Legend Hints the End May be Near for These 3 Iconic Stocks One company to replace Amazon… another...InvestorPlace | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
