Free Trial

MediaCo (MDIA) Stock Chart & Stock Price History

MediaCo logo
$1.01 +0.02 (+1.82%)
Closing price 05/22/2025 03:56 PM Eastern
Extended Trading
$1.00 -0.01 (-0.99%)
As of 04:04 AM 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.

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 9.19%, with a year-to-date return of -11.58%. In the past month, the stock has decreased 10.80%, reflecting recent market activity.

As of the latest close, MediaCo traded at $1.01 with a market cap of $47.06 million and volume of 14,669 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.

5 Day
Performance
+6.98%
1 Month
Performance
-10.80%
3 Month
Performance
-11.58%
Year-To-Date
Performance
-11.58%
1 Year
Performance
-9.19%

MDIA Stock Chart for Friday, May, 23, 2025

MediaCo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.99$1.01
+1.82%
$1.04$0.9514,669 shs$47.06 million
05/21/2025$1.07$0.99
-7.13%
$1.07$0.9913,582 shs$46.22 million
05/20/2025$1.02$1.07
+4.25%
$1.08$1.0011,310 shs$49.77 million
05/19/2025$0.94$1.02
+8.52%
$1.02$0.9049,940 shs$47.74 million
05/16/2025$0.91$0.94
+3.09%
$0.99$0.9065,889 shs$43.99 million
05/15/2025$0.92$0.91
-0.65%
$0.98$0.8861,242 shs$42.67 million
05/14/2025$0.89$0.92
+3.55%
$0.92$0.8647,266 shs$42.95 million
05/13/2025$0.88$0.89
+1.25%
$0.92$0.8515,064 shs$41.48 million
05/12/2025$0.92$0.88
-5.00%
$1.00$0.8744,120 shs$40.97 million
05/09/2025$0.92$0.92
+0.40%
$0.95$0.9014,622 shs$43.13 million
05/08/2025$0.94$0.92
-1.81%
$0.95$0.8631,863 shs$42.95 million
05/07/2025$0.79$0.94
+18.14%
$1.00$0.80111,206 shs$43.75 million
05/06/2025$0.89$0.79
-10.69%
$0.90$0.7921,715 shs$37.03 million
05/05/2025$0.97$0.89
-8.51%
$1.03$0.8951,917 shs$41.46 million
05/02/2025$1.03$0.97
-5.77%
$1.05$0.9399,789 shs$45.32 million
05/01/2025$1.05$1.03
-1.90%
$1.10$1.0134,201 shs$48.09 million
04/30/2025$1.07$1.05
-1.41%
$1.12$1.0127,066 shs$49.00 million
04/29/2025$1.13$1.07
-5.33%
$1.13$1.0916,360 shs$49.70 million
04/28/2025$1.13$1.13
-0.44%
$1.15$1.1010,956 shs$52.50 million
04/25/2025$1.11$1.13
+1.80%
$1.18$1.1019,376 shs$52.74 million
04/24/2025$1.13$1.11
-1.77%
$1.18$1.1017,433 shs$51.80 million
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

This page (NASDAQ:MDIA) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners