Free Trial

MediaCo (MDIA) Stock Chart & Stock Price History

MediaCo logo
$1.25 +0.01 (+0.40%)
As of 02:48 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 increased 13.06%, with a year-to-date return of 10.09%. In the past month, the stock has decreased 16.33%, 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 43,619 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.40%
1 Month
Performance
-16.33%
3 Month
Performance
-1.95%
Year-To-Date
Performance
+10.09%
1 Year
Performance
+13.06%

MDIA Stock Chart for Wednesday, October, 8, 2025

MediaCo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/07/2025$1.27$1.25
-1.57%
$1.27$1.2043,619 shs$67.10 million
10/06/2025$1.26$1.27
+0.79%
$1.30$1.2611,705 shs$68.18 million
10/03/2025$1.25$1.26
+0.80%
$1.29$1.2428,086 shs$67.64 million
10/02/2025$1.26$1.25
-0.79%
$1.27$1.2319,653 shs$67.10 million
10/01/2025$1.27$1.26
-0.79%
$1.26$1.2518,807 shs$67.64 million
09/30/2025$1.26$1.27
+1.20%
$1.27$1.264,245 shs$68.18 million
09/29/2025$1.30$1.26
-3.46%
$1.30$1.2533,164 shs$67.37 million
09/26/2025$1.27$1.30
+2.36%
$1.32$1.2920,190 shs$69.79 million
09/25/2025$1.31$1.27
-3.05%
$1.32$1.2741,438 shs$68.18 million
09/24/2025$1.30$1.31
+0.77%
$1.33$1.2532,351 shs$70.32 million
09/23/2025$1.32$1.30
-1.52%
$1.36$1.3021,790 shs$69.79 million
09/22/2025$1.29$1.32
+2.33%
$1.37$1.3072,577 shs$70.86 million
09/19/2025$1.32$1.29
-2.27%
$1.33$1.2597,116 shs$69.25 million
09/18/2025$1.34$1.32
-1.49%
$1.38$1.3024,738 shs$70.86 million
09/17/2025$1.35$1.34
-0.74%
$1.43$1.3372,682 shs$71.93 million
09/16/2025$1.40$1.35
-3.57%
$1.41$1.122.09 million shs$72.47 million
09/15/2025$1.42$1.40
-1.41%
$1.43$1.4017,735 shs$75.15 million
09/12/2025$1.43$1.42
-0.70%
$1.46$1.3817,354 shs$76.23 million
09/11/2025$1.43$1.43$1.49$1.3723,685 shs$76.76 million
09/10/2025$1.43$1.43$1.50$1.3820,800 shs$76.76 million
09/09/2025$1.50$1.43
-4.67%
$1.48$1.3752,067 shs$76.76 million
09/08/2025$1.35$1.50
+11.11%
$1.50$1.33145,473 shs$72.47 million

This page (NASDAQ:MDIA) was last updated on 10/8/2025 by MarketBeat.com Staff
From Our Partners