MediaCo (MDIA) Stock Chart & Stock Price History → The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad) Free MDIA Stock Alerts $1.73 -0.13 (-6.99%) (As of 05:27 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media MediaCo Stock Price Performance5 Day Performance-24.12%1 Month Performance+274.46%3 Month Performance+228.52%6 Month Performance+202.50%Year-To-Date Performance+302.79%1 Year Performance+53.10% 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 Email Address Ad Weiss RatingsThe Next Step of Their Control Is Here …Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.4 simple steps to protect your privacy and money before it’s too late. MDIA Stock Chart for Friday, April, 26, 2024 MDIA Chart by TradingView MediaCo Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$1.99$1.86-6.53%$2.07$1.8573,774 shs$48.38 million04/24/2024$1.99$1.99$2.13$1.94112,166 shs$51.76 million04/23/2024$1.82$1.99+9.34%$2.40$1.77297,764 shs$51.76 million04/22/2024$2.28$1.82-20.18%$2.19$1.82231,939 shs$47.34 million04/19/2024$2.72$2.28-16.18%$2.85$2.20152,558 shs$59.30 million04/18/2024$2.72$2.72$2.98$2.62327,403 shs$70.74 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. 04/17/2024$2.50$2.72+8.80%$2.90$2.35344,737 shs$70.74 million04/16/2024$2.88$2.50-13.19%$2.79$2.36374,912 shs$65.02 million04/15/2024$2.90$2.88-0.69%$3.24$2.73469,260 shs$74.90 million04/12/2024$3.66$2.90-20.77%$3.53$2.77757,379 shs$76.44 million04/11/2024$4.17$3.66-12.23%$4.60$3.291.82 million shs$96.47 million04/10/2024$4.29$4.17-2.80%$5.49$3.8418.26 million shs$109.92 million04/09/2024$3.02$4.29+42.05%$5.10$3.2571.73 million shs$113.08 million04/08/2024$3.88$3.02-22.16%$3.26$2.553.31 million shs$79.60 million04/05/2024$1.40$3.88+177.14%$6.86$2.26118.39 million shs$102.27 million04/04/2024$1.31$1.40+6.87%$1.76$1.164.32 million shs$36.90 million04/03/2024$0.86$1.31+52.33%$1.62$0.806.52 million shs$34.53 million04/02/2024$0.81$0.86+6.17%$0.92$0.761.52 million shs$22.67 million04/01/2024$0.53$0.81+53.37%$0.91$0.6622.31 million shs$21.35 million03/29/2024$0.53$0.53+0.00%$0.61$0.5240,180 shs$13.92 million03/28/2024$0.64$0.53-17.48%$0.61$0.5240,180 shs$13.92 million03/27/2024$0.46$0.64+38.53%$0.67$0.44210,446 shs$16.87 million03/26/2024$0.44$0.46+4.09%$0.47$0.4216,442 shs$12.18 million03/25/2024$0.42$0.44+5.68%$0.47$0.4111,856 shs$11.70 million03/22/2024$0.47$0.46-2.97%$0.51$0.4020,977 shs$12.07 million03/21/2024$0.51$0.47-7.33%$0.50$0.471,124 shs$12.44 million03/20/2024$0.48$0.51+6.12%$0.51$0.472,484 shs$13.43 million03/19/2024$0.52$0.48-7.69%$0.50$0.482,417 shs$12.65 million03/18/2024$0.47$0.52+10.64%$0.52$0.52873 shs$13.71 million03/15/2024$0.50$0.47-5.98%$0.52$0.464,971 shs$12.39 million03/14/2024$0.48$0.50+4.15%$0.50$0.491,484 shs$13.18 million03/13/2024$0.51$0.48-5.70%$0.50$0.486,288 shs$12.65 million03/12/2024$0.49$0.51+3.71%$0.51$0.493,337 shs$13.42 million03/11/2024$0.49$0.49$0.49$0.49532 shs$12.94 million03/08/2024$0.51$0.49-3.95%$0.54$0.479,833 shs$12.94 million03/07/2024$0.50$0.51+1.47%$0.52$0.514,532 shs$13.47 million03/06/2024$0.50$0.50+0.52%$0.52$0.4515,526 shs$13.27 million03/05/2024$0.50$0.50$0.52$0.5016,672 shs$13.21 million03/04/2024$0.50$0.50$0.50$0.50804 shs$13.21 million03/01/2024$0.52$0.50-3.49%$0.53$0.4718,578 shs$13.21 millionThe Next Step of Their Control Is Here … (Ad)Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.4 simple steps to protect your privacy and money before it’s too late.02/29/2024$0.55$0.52-5.62%$0.58$0.5012,636 shs$13.68 million02/28/2024$0.56$0.55-0.99%$0.57$0.5521,709 shs$14.50 million02/27/2024$0.58$0.56-3.40%$0.56$0.56495 shs$14.64 million02/26/2024$0.53$0.58+9.49%$0.58$0.5317,607 shs$15.16 million02/23/2024$0.56$0.53-6.71%$0.60$0.523,964 shs$13.84 million02/22/2024$0.51$0.56+11.44%$0.57$0.5058,039 shs$14.84 million02/21/2024$0.51$0.51-0.04%$0.51$0.51475 shs$13.32 million02/20/2024$0.53$0.51-5.23%$0.53$0.511,776 shs$13.32 million02/19/2024$0.53$0.53$0.53$0.531,300 shs$14.06 million02/16/2024$0.55$0.53-3.02%$0.53$0.531,397 shs$14.06 million02/15/2024$0.53$0.55+4.09%$0.55$0.544,040 shs$14.50 million02/14/2024$0.52$0.53+1.62%$0.53$0.53419 shs$13.93 million02/13/2024$0.52$0.52-0.59%$0.52$0.521,643 shs$13.70 million02/12/2024$0.52$0.52+0.58%$0.53$0.491,133 shs$13.79 million02/09/2024$0.48$0.52+8.33%$0.53$0.521,525 shs$13.71 million02/08/2024$0.46$0.48+3.47%$0.51$0.483,171 shs$12.65 million02/07/2024$0.46$0.460.00%$0.46$0.465,676 shs$12.23 million02/06/2024$0.46$0.46-0.02%$0.46$0.4611,964 shs$12.23 million02/05/2024$0.53$0.46-12.10%$0.50$0.4626,766 shs$12.23 million02/02/2024$0.48$0.53+9.59%$0.53$0.446,977 shs$13.92 million02/01/2024$0.56$0.48-13.21%$0.53$0.4224,537 shs$12.70 million01/31/2024$0.53$0.56+4.72%$0.56$0.551,603 shs$14.63 million01/30/2024$0.54$0.53-1.85%$0.53$0.528,973 shs$13.97 million01/29/2024$0.53$0.54+2.54%$0.54$0.517,051 shs$14.23 million01/26/2024$0.63$0.53-16.41%$0.59$0.5242,770 shs$13.88 million01/25/2024$0.58$0.63+9.57%$0.63$0.583,902 shs$16.61 million Related Companies: STCN Stock Chart MCHX Stock Chart LEE Stock Chart RDI Stock Chart FENG Stock Chart RDCM Stock Chart OB Stock Chart CURIW Stock Chart LSXMK Stock Chart LSXMA 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 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithMan Who Predicted 2008: “This Will be Worse.”AltimetryFed launches fourth dollar overhaulStansberry ResearchBiden out June 13; Kamala won’t replace him?Paradigm Press 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.