MediaCo (MDIA) Stock Chart & Stock Price History $1.24 -0.07 (-5.34%) Closing price 07/11/2025 03:59 PM EasternExtended Trading$1.30 +0.06 (+5.24%) As of 07/11/2025 07:59 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 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 64.27%, with a year-to-date return of 8.77%. In the past month, the stock has increased 3.33%, reflecting recent market activity. As of the latest close, MediaCo traded at $1.24 with a market cap of $66.56 million and volume of 98,367 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-3.13%1 Month Performance+3.33%3 Month Performance+6.90%Year-To-Date Performance+8.77%1 Year Performance-64.27% MDIA Stock Chart for Sunday, July, 13, 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 Capitalization07/11/2025$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 million07/01/2025$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 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. 06/27/2025$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 million06/13/2025$1.27$1.20-5.51%$1.26$1.1738,872 shs$64.42 million06/12/2025$1.29$1.27-1.55%$1.32$1.2520,271 shs$68.18 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 7/13/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMarket 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 | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredBanks aren’t ready for this altcoin—are you?Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...Crypto 101 Media | 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.
Free MDIA Stock Alerts