MediaCo (MDIA) Stock Chart & Stock Price History $1.22 0.00 (-0.08%) Closing price 03:50 PM EasternExtended Trading$1.25 +0.03 (+2.54%) As of 07:56 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 AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider 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 28.29%, with a year-to-date return of 6.93%. In the past month, the stock has decreased 6.23%, reflecting recent market activity. As of the latest close, MediaCo traded at $1.23 with a market cap of $65.76 million and volume of 26,826 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. Subscribe Now View SMS TermsBy 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-1.69%1 Month Performance-6.23%3 Month Performance-8.52%Year-To-Date Performance+6.93%1 Year Performance-28.29% MDIA Stock Chart for Thursday, October, 23, 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 Capitalization10/22/2025$1.22$1.23+0.33%$1.24$1.2126,826 shs$65.76 million10/21/2025$1.22$1.22+0.08%$1.26$1.2024,196 shs$65.55 million10/20/2025$1.24$1.22-1.61%$1.23$1.216,069 shs$65.49 million10/17/2025$1.21$1.24+2.48%$1.24$1.2171,061 shs$66.56 million10/16/2025$1.24$1.21-2.42%$1.27$1.2051,860 shs$64.95 million10/15/2025$1.26$1.24-1.82%$1.28$1.2334,520 shs$66.56 million10/14/2025$1.25$1.26+0.80%$1.29$1.2510,180 shs$67.80 million10/13/2025$1.24$1.25+0.89%$1.27$1.219,623 shs$67.26 million10/10/2025$1.28$1.24-2.97%$1.30$1.2277,675 shs$66.67 million10/09/2025$1.26$1.28+1.99%$1.30$1.2518,763 shs$68.71 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. 10/08/2025$1.25$1.26+0.40%$1.28$1.2312,853 shs$67.37 million10/07/2025$1.27$1.25-1.57%$1.27$1.2043,619 shs$67.10 million10/06/2025$1.26$1.27+0.79%$1.30$1.2611,705 shs$68.18 million10/03/2025$1.25$1.26+0.80%$1.29$1.2428,086 shs$67.64 million10/02/2025$1.26$1.25-0.79%$1.27$1.2319,653 shs$67.10 million10/01/2025$1.27$1.26-0.79%$1.26$1.2518,807 shs$67.64 million09/30/2025$1.26$1.27+1.20%$1.27$1.264,245 shs$68.18 million09/29/2025$1.30$1.26-3.46%$1.30$1.2533,164 shs$67.37 million09/26/2025$1.27$1.30+2.36%$1.32$1.2920,190 shs$69.79 million09/25/2025$1.31$1.27-3.05%$1.32$1.2741,438 shs$68.18 million09/24/2025$1.30$1.31+0.77%$1.33$1.2532,351 shs$70.32 million09/23/2025$1.32$1.30-1.52%$1.36$1.3021,790 shs$69.79 million09/22/2025$1.29$1.32+2.33%$1.37$1.3072,577 shs$70.86 million Related Companies AREN Stock Chart SSP Stock Chart CXDO Stock Chart CRGE Stock Chart TSQ Stock Chart UCL Stock Chart SGA Stock Chart VOCL 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 10/23/2025 by MarketBeat.com Staff From Our PartnersRobinhood warningA strange chasm is coming to Wall Street... It's already creating millionaires and billionaires at the fast...Stansberry Research | Sponsored7 market signals flashing red right nowRight now, the same 7 key indicators that predicted 1929, the 1970s stagflation, and the 2008 meltdown are all...American Alternative | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | SponsoredIf You Keep Cash In A U.S. Bank Account… Read This NOWThe Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...Banyan Hill Publishing | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredMove $1,000 into this stock before Nov 6The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...Altimetry | 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.
