MediaCo (MDIA) Stock Chart & Stock Price History $1.27 -0.02 (-1.55%) As of 03:58 PM Eastern 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 41.74%, with a year-to-date return of 11.40%. In the past month, the stock has increased 44.73%, reflecting recent market activity. As of the latest close, MediaCo traded at $1.29 with a market cap of $69.25 million and volume of 193,157 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+12.39%1 Month Performance+44.73%3 Month Performance+15.45%Year-To-Date Performance+11.40%1 Year Performance-41.74% MDIA Stock Chart for Thursday, June, 12, 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 Capitalization06/12/2025$1.29$1.27-1.55%$1.32$1.2520,271 shs$68.18 million06/11/2025$1.29$1.29$1.36$1.17193,157 shs$69.25 million06/10/2025$1.03$1.29+25.24%$1.60$1.011.06 million shs$69.25 million06/09/2025$1.13$1.03-8.85%$1.17$0.9626,247 shs$55.29 million06/06/2025$1.08$1.13+4.63%$1.13$1.0518,391 shs$60.66 million06/05/2025$1.09$1.08-0.92%$1.14$1.0811,736 shs$50.42 million06/04/2025$1.14$1.09-4.39%$1.17$1.096,048 shs$50.89 million06/03/2025$1.10$1.14+3.54%$1.20$1.0919,442 shs$53.23 million06/02/2025$1.26$1.10-12.62%$1.28$1.1070,323 shs$51.41 million05/30/2025$1.13$1.26+11.50%$1.30$1.12106,799 shs$58.83 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. 05/29/2025$1.07$1.13+5.61%$1.15$1.1133,269 shs$52.76 million05/28/2025$1.04$1.07+2.88%$1.19$1.0637,008 shs$49.96 million05/27/2025$1.02$1.04+2.46%$1.05$1.0122,667 shs$48.56 million05/26/2025$1.02$1.02$1.02$0.9623,756 shs$47.39 million05/23/2025$1.01$1.02+0.69%$1.02$0.9623,756 shs$47.39 million05/22/2025$0.99$1.01+1.82%$1.04$0.9514,669 shs$47.06 million05/21/2025$1.07$0.99-7.13%$1.07$0.9913,582 shs$46.22 million05/20/2025$1.02$1.07+4.25%$1.08$1.0011,310 shs$49.77 million05/19/2025$0.94$1.02+8.52%$1.02$0.9049,940 shs$47.74 million05/16/2025$0.91$0.94+3.09%$0.99$0.9065,889 shs$43.99 million05/15/2025$0.92$0.91-0.65%$0.98$0.8861,242 shs$42.67 million05/14/2025$0.89$0.92+3.55%$0.92$0.8647,266 shs$42.95 million05/13/2025$0.88$0.89+1.25%$0.92$0.8515,064 shs$41.48 million05/12/2025$0.92$0.88-5.00%$1.00$0.8744,120 shs$40.97 million Related Companies IHRT Stock Chart SSP Stock Chart CXDO Stock Chart TSQ Stock Chart CRGE Stock Chart VOCL Stock Chart BZFD Stock Chart SGA Stock Chart UONE Stock Chart UCL 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 6/12/2025 by MarketBeat.com Staff From Our PartnersElon’s final win for Social Security?Elon's Successor? Elon Musk and President Trump's new feud is all over the news... but before he left Washi...Altimetry | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe one deadline Elon can't afford to miss...For years, Elon Musk made headlines for blowing past deadlines — so often that investors coined a nickname for...Brownstone Research | SponsoredTrump’s true trade war strategyThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy MDIA Stock Free MDIA Stock Alerts