MediaCo (MDIA) Stock Chart & Stock Price History $1.22 -0.06 (-4.31%) As of 10:12 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. 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 59.87%, with a year-to-date return of 7.02%. In the past month, the stock has remained steady at 0.00%, reflecting recent market activity. As of the latest close, MediaCo traded at $1.28 with a market cap of $68.44 million and volume of 48,106 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-1.61%1 Month Performance0.00%3 Month Performance+9.91%Year-To-Date Performance+7.02%1 Year Performance-59.87% MDIA Stock Chart for Wednesday, July, 16, 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 Capitalization07/15/2025$1.25$1.28+2.16%$1.29$1.1848,106 shs$68.44 million07/14/2025$1.24$1.25+0.65%$1.30$1.1891,615 shs$66.99 million07/11/2025$1.31$1.24-5.34%$1.35$1.2498,367 shs$66.56 million07/10/2025$1.20$1.31+9.17%$1.38$1.11246,451 shs$70.32 million07/09/2025$1.28$1.20-6.25%$1.28$1.17188,857 shs$64.42 million07/08/2025$1.37$1.28-6.57%$1.32$1.13817,069 shs$68.71 million07/07/2025$1.14$1.37+20.70%$1.46$1.1711.94 million shs$73.54 million07/04/2025$1.14$1.14$1.14$1.10384,216 shs$60.93 million07/03/2025$1.12$1.14+1.79%$1.14$1.10384,216 shs$60.93 million07/02/2025$1.12$1.12-0.45%$1.15$1.086,779 shs$59.85 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. 07/01/2025$1.09$1.12+2.75%$1.15$1.0814,148 shs$60.12 million06/30/2025$1.11$1.09-1.80%$1.13$1.0811,825 shs$58.51 million06/27/2025$1.07$1.11+3.74%$1.14$1.069,307 shs$59.59 million06/26/2025$1.08$1.07-0.93%$1.11$1.065,797 shs$57.44 million06/25/2025$1.12$1.08-3.14%$1.14$1.071,905 shs$57.98 million06/24/2025$1.19$1.12-6.30%$1.18$1.116,132 shs$59.85 million06/23/2025$1.07$1.19+11.21%$1.22$1.0156,014 shs$63.88 million06/20/2025$1.17$1.07-8.55%$1.18$1.0646,601 shs$57.44 million06/19/2025$1.17$1.17$1.30$1.1555,247 shs$62.81 million06/18/2025$1.23$1.17-4.80%$1.30$1.1555,247 shs$62.81 million06/17/2025$1.22$1.23+0.74%$1.31$1.1761,874 shs$65.97 million06/16/2025$1.20$1.22+1.67%$1.26$1.1921,114 shs$65.49 million Related Companies CXDO Stock Chart TSQ Stock Chart CRGE Stock Chart VOCL Stock Chart SGA Stock Chart BZFD Stock Chart UONE Stock Chart UCL Stock Chart KORE Stock Chart ANGH 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 7/16/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredAll New Social Security Numbers coming July 23?To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | 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 | SponsoredCentral Banks Are Hoarding Gold – Should You?The AI boom isn’t just transforming technology—it’s redefining global power, increasing government debt, and u...Lear Capital | 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 | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | SponsoredWhy Elon is funding the “Quantum Power Grid”Elon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | 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.
