Free Trial
→ Warren Buffett Issues Cryptic Warning on U.S. Dollar (From Banyan Hill Publishing) (Ad)tc pixel Free MDIA Stock Alerts

MediaCo (MDIA) Stock Chart & Stock Price History

MediaCo logo
$1.42 -0.01 (-0.35%)
As of 11:24 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

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 31.31%, with a year-to-date return of 24.12%. In the past month, the stock has increased 8.35%, reflecting recent market activity.

As of the latest close, MediaCo traded at $1.42 with a market cap of $76.23 million and volume of 17,354 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.

Subscribe Now
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
-1.05%
1 Month
Performance
+8.35%
3 Month
Performance
+17.92%
Year-To-Date
Performance
+24.12%
1 Year
Performance
-31.31%

MDIA Stock Chart for Monday, September, 15, 2025

MDIA Chart by TradingView

MediaCo Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
09/05/2025$1.30$1.35
+3.85%		$1.38$1.309,223 shs$72.47 million
09/04/2025$1.34$1.30
-2.99%		$1.36$1.3026,616 shs$69.79 million
09/03/2025$1.35$1.34
-0.74%		$1.37$1.297,728 shs$71.93 million
09/02/2025$1.35$1.35
+0.10%		$1.36$1.296,701 shs$72.47 million
09/01/2025$1.35$1.35$1.35$1.2616,913 shs$72.39 million
08/29/2025$1.32$1.35
+2.17%		$1.35$1.2616,913 shs$72.39 million
08/28/2025$1.31$1.32
+0.76%		$1.33$1.304,196 shs$70.86 million
08/27/2025$1.31$1.31$1.33$1.3012,411 shs$70.32 million
08/26/2025$1.31$1.31$1.34$1.2811,698 shs$70.32 million
08/25/2025$1.32$1.31
-0.76%		$1.37$1.2925,181 shs$70.32 million
08/22/2025$1.31$1.32
+0.76%		$1.39$1.3024,064 shs$70.86 million
08/21/2025$1.35$1.31
-2.96%		$1.36$1.2639,965 shs$70.32 million
08/20/2025$1.32$1.35
+2.58%		$1.36$1.2722,049 shs$72.47 million
08/19/2025$1.30$1.32
+1.23%		$1.35$1.2827,689 shs$70.64 million
08/18/2025$1.31$1.30
-0.45%		$1.32$1.2614,189 shs$69.79 million
08/15/2025$1.35$1.31
-3.29%		$1.35$1.3020,965 shs$70.10 million
08/14/2025$1.32$1.35
+2.30%		$1.40$1.2975,462 shs$72.49 million
Related Companies

This page (NASDAQ:MDIA) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel