Go Pro

MediaCo (MDIA) Stock Chart & Stock Price History

MediaCo logo
$1.16 +0.03 (+2.65%)
Closing price 09/18/2026 04:00 PM Eastern
Extended Trading
$1.16 0.00 (-0.34%)
As of 09/18/2026 06:16 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 Massive. 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 10.08%, with a year-to-date return of 100.00%. In the past month, the stock has increased 16.28%, reflecting recent market activity.

As of the latest close, MediaCo traded at $1.16 with a market cap of $97.46 million and volume of 18,211 shares. Five years ago, the stock traded at $8.14, representing a 85.75% decrease over that period. At the time, it had a market cap of $68.65 million and a volume of 954,106 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+10.87%
1 Month
Performance
+16.28%
3 Month
Performance
+47.77%
Year-To-Date
Performance
+100.00%
1 Year
Performance
-10.08%
5 Year
Performance
-85.75%

MDIA Stock Chart for Sunday, September, 20, 2026

MediaCo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$1.13$1.16
+2.65%
$1.16$1.0218,211 shs$97.46 million
09/17/2026$1.08$1.13
+4.63%
$1.14$1.0911,720 shs$94.94 million
09/16/2026$1.05$1.08
+3.22%
$1.12$1.0027,254 shs$90.74 million
09/15/2026$1.13$1.05
-7.41%
$1.17$1.0019,105 shs$87.91 million
09/14/2026$1.15$1.13
-1.74%
$1.23$1.1016,292 shs$94.94 million
09/11/2026$1.10$1.15
+4.55%
$1.22$1.1219,483 shs$96.62 million
09/10/2026$1.14$1.10
-3.51%
$1.18$1.108,528 shs$92.42 million
09/09/2026$1.13$1.14
+0.88%
$1.17$1.0811,765 shs$95.78 million
09/08/2026$1.14$1.13
-0.88%
$1.16$1.0817,169 shs$94.94 million
09/07/2026$1.14$1.14$1.17$1.1010,421 shs$95.78 million
09/04/2026$1.09$1.14
+4.59%
$1.17$1.1010,421 shs$95.78 million
09/03/2026$1.21$1.09
-9.92%
$1.26$1.1025,595 shs$91.58 million
09/02/2026$1.13$1.21
+6.65%
$1.23$1.1126,760 shs$101.66 million
09/01/2026$1.09$1.13
+4.08%
$1.13$1.122,579 shs$95.32 million
08/31/2026$1.13$1.09
-3.11%
$1.13$1.086,935 shs$91.58 million
08/28/2026$1.06$1.13
+5.73%
$1.14$1.0218,631 shs$94.52 million
08/27/2026$1.09$1.06
-2.39%
$1.10$1.0044,427 shs$86.96 million
08/26/2026$1.08$1.09
+0.93%
$1.13$1.039,585 shs$89.09 million
08/25/2026$1.05$1.08
+2.47%
$1.10$1.075,855 shs$88.27 million
08/24/2026$1.07$1.05
-1.50%
$1.08$1.045,519 shs$86.14 million
08/21/2026$1.00$1.07
+7.26%
$1.13$1.0056,946 shs$87.45 million
08/20/2026$0.94$1.00
+6.34%
$1.01$0.9529,070 shs$81.53 million
08/19/2026$0.93$0.94
+0.86%
$0.98$0.9210,188 shs$76.67 million

This page (NASDAQ:MDIA) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners