Go Pro

MediaCo (MDIA) Stock Chart & Stock Price History

MediaCo logo
$1.07 +0.07 (+7.26%)
As of 08/21/2026 03:55 PM Eastern

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 18.94%, with a year-to-date return of 84.48%. In the past month, the stock has increased 4.90%, reflecting recent market activity.

As of the latest close, MediaCo traded at $1.07 with a market cap of $87.45 million and volume of 56,946 shares. Five years ago, the stock traded at $6.09, representing a 82.43% decrease over that period. At the time, it had a market cap of $51.36 million and a volume of 335,051 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
+15.04%
1 Month
Performance
+4.90%
3 Month
Performance
+18.45%
Year-To-Date
Performance
+84.48%
1 Year
Performance
-18.94%
5 Year
Performance
-82.43%

MDIA Stock Chart for Sunday, August, 23, 2026

MediaCo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/18/2026$0.87$0.93
+6.70%
$0.95$0.9114,156 shs$76.02 million
08/17/2026$0.95$0.87
-8.66%
$0.95$0.878,206 shs$71.24 million
08/14/2026$0.95$0.95
+0.02%
$0.97$0.926,132 shs$77.99 million
08/13/2026$0.99$0.95
-3.63%
$1.00$0.959,703 shs$77.98 million
08/12/2026$0.98$0.99
+1.43%
$1.03$0.955,954 shs$80.91 million
08/11/2026$1.00$0.98
-2.01%
$1.03$0.955,954 shs$79.77 million
08/10/2026$0.95$1.00
+5.14%
$1.02$0.9417,254 shs$81.40 million
08/07/2026$1.01$0.95
-6.21%
$1.07$0.9358,654 shs$77.42 million
08/06/2026$1.01$1.01
-0.10%
$1.03$1.018,403 shs$82.55 million
08/05/2026$0.98$1.01
+3.16%
$1.06$0.9812,084 shs$82.63 million
08/04/2026$0.99$0.98
-1.02%
$1.01$0.9516,484 shs$80.09 million
08/03/2026$0.93$0.99
+6.46%
$1.07$0.9367,722 shs$80.92 million
07/31/2026$0.99$0.93
-6.06%
$0.95$0.926,012 shs$76.01 million
07/30/2026$0.99$0.99
+0.51%
$1.00$0.9814,026 shs$80.91 million
07/29/2026$0.98$0.99
+0.41%
$1.00$0.994,312 shs$80.50 million
07/28/2026$1.00$0.98
-1.90%
$1.02$0.9713,421 shs$80.18 million
07/27/2026$1.00$1.00$1.02$0.9221,796 shs$81.73 million
07/24/2026$1.02$1.00
-1.96%
$1.02$1.003,395 shs$81.73 million
07/23/2026$1.03$1.02
-0.97%
$1.08$1.024,215 shs$83.36 million
07/22/2026$1.02$1.03
+0.98%
$1.08$1.033,285 shs$84.18 million

This page (NASDAQ:MDIA) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners