Free Trial

MediaCo (MDIA) Stock Chart & Stock Price History

MediaCo logo
$0.73 -0.02 (-2.30%)
Closing price 04:00 PM Eastern
Extended Trading
$0.73 +0.00 (+0.07%)
As of 05:29 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 39.04%, with a year-to-date return of 26.12%. In the past month, the stock has decreased 22.85%, reflecting recent market activity.

As of the latest close, MediaCo traded at $0.75 with a market cap of $61.19 million and volume of 175,451 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
-13.94%
1 Month
Performance
-22.85%
3 Month
Performance
+12.56%
Year-To-Date
Performance
+26.12%
1 Year
Performance
-39.04%

MDIA Stock Chart for Monday, June, 15, 2026

MediaCo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2026$0.82$0.75
-8.70%
$0.86$0.73175,451 shs$61.19 million
06/11/2026$0.85$0.82
-3.53%
$0.95$0.8277,832 shs$67.02 million
06/10/2026$0.74$0.85
+14.96%
$0.86$0.70119,163 shs$69.47 million
06/09/2026$0.78$0.74
-5.21%
$0.82$0.66197,745 shs$60.43 million
06/08/2026$0.73$0.78
+6.62%
$1.64$0.652.11 million shs$63.75 million
06/05/2026$0.78$0.73
-6.56%
$0.81$0.711.65 million shs$59.79 million
06/04/2026$0.80$0.78
-1.67%
$0.80$0.7551,275 shs$63.99 million
06/03/2026$0.82$0.80
-2.95%
$0.84$0.8044,384 shs$65.08 million
06/02/2026$0.77$0.82
+6.42%
$0.82$0.806,449 shs$67.06 million
06/01/2026$0.85$0.77
-9.09%
$0.89$0.7721,080 shs$63.01 million
05/29/2026$0.90$0.85
-5.46%
$0.88$0.8511,143 shs$69.31 million
05/28/2026$0.90$0.90
-0.11%
$0.90$0.8552,854 shs$73.32 million
05/27/2026$0.89$0.90
+0.91%
$0.90$0.8739,449 shs$73.40 million
05/26/2026$0.90$0.89
-1.47%
$0.93$0.8628,663 shs$72.74 million
05/25/2026$0.90$0.90$0.95$0.8937,471 shs$73.83 million
05/22/2026$0.91$0.90
-0.86%
$0.95$0.8937,471 shs$73.83 million
05/21/2026$0.95$0.91
-4.09%
$0.95$0.8925,839 shs$74.47 million
05/20/2026$0.91$0.95
+4.40%
$0.98$0.90148,944 shs$77.65 million
05/19/2026$0.95$0.91
-4.20%
$0.95$0.9134,142 shs$74.38 million
05/18/2026$0.95$0.95
+0.19%
$0.98$0.9160,037 shs$77.64 million
05/15/2026$0.94$0.95
+0.86%
$0.95$0.9321,889 shs$77.49 million
05/14/2026$0.93$0.94
+0.87%
$0.95$0.9221,379 shs$76.83 million

This page (NASDAQ:MDIA) was last updated on 6/15/2026 by MarketBeat.com Staff.
From Our Partners