Free Trial

MediaCo (MDIA) Stock Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free MDIA Stock Alerts
$1.68
-0.18 (-9.68%)
(As of 02:03 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

MediaCo Stock Price Performance

5 Day
Performance
-18.42%
1 Month
Performance
+302.60%
3 Month
Performance
+253.21%
6 Month
Performance
+225.23%
Year-To-Date
Performance
+333.06%
1 Year
Performance
+64.60%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

MDIA Stock Chart for Friday, April, 26, 2024

MDIA Chart by TradingView

MediaCo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$1.99$1.86
-6.53%		$2.07$1.8573,774 shs$48.38 million
04/24/2024$1.99$1.99$2.13$1.94112,166 shs$51.76 million
04/23/2024$1.82$1.99
+9.34%		$2.40$1.77297,764 shs$51.76 million
04/22/2024$2.28$1.82
-20.18%		$2.19$1.82231,939 shs$47.34 million
04/19/2024$2.72$2.28
-16.18%		$2.85$2.20152,558 shs$59.30 million
04/18/2024$2.72$2.72$2.98$2.62327,403 shs$70.74 million
04/17/2024$2.50$2.72
+8.80%		$2.90$2.35344,737 shs$70.74 million
04/16/2024$2.88$2.50
-13.19%		$2.79$2.36374,912 shs$65.02 million
04/15/2024$2.90$2.88
-0.69%		$3.24$2.73469,260 shs$74.90 million
04/12/2024$3.66$2.90
-20.77%		$3.53$2.77757,379 shs$76.44 million
04/11/2024$4.17$3.66
-12.23%		$4.60$3.291.82 million shs$96.47 million
04/10/2024$4.29$4.17
-2.80%		$5.49$3.8418.26 million shs$109.92 million
04/09/2024$3.02$4.29
+42.05%		$5.10$3.2571.73 million shs$113.08 million
04/08/2024$3.88$3.02
-22.16%		$3.26$2.553.31 million shs$79.60 million
04/05/2024$1.40$3.88
+177.14%		$6.86$2.26118.39 million shs$102.27 million
04/04/2024$1.31$1.40
+6.87%		$1.76$1.164.32 million shs$36.90 million
04/03/2024$0.86$1.31
+52.33%		$1.62$0.806.52 million shs$34.53 million
04/02/2024$0.81$0.86
+6.17%		$0.92$0.761.52 million shs$22.67 million
04/01/2024$0.53$0.81
+53.37%		$0.91$0.6622.31 million shs$21.35 million
03/29/2024$0.53$0.53
+0.00%		$0.61$0.5240,180 shs$13.92 million
03/28/2024$0.64$0.53
-17.48%		$0.61$0.5240,180 shs$13.92 million
03/27/2024$0.46$0.64
+38.53%		$0.67$0.44210,446 shs$16.87 million
03/26/2024$0.44$0.46
+4.09%		$0.47$0.4216,442 shs$12.18 million
03/25/2024$0.42$0.44
+5.68%		$0.47$0.4111,856 shs$11.70 million
03/22/2024$0.47$0.46
-2.97%		$0.51$0.4020,977 shs$12.07 million
03/21/2024$0.51$0.47
-7.33%		$0.50$0.471,124 shs$12.44 million
03/20/2024$0.48$0.51
+6.12%		$0.51$0.472,484 shs$13.43 million
03/19/2024$0.52$0.48
-7.69%		$0.50$0.482,417 shs$12.65 million
03/18/2024$0.47$0.52
+10.64%		$0.52$0.52873 shs$13.71 million
03/15/2024$0.50$0.47
-5.98%		$0.52$0.464,971 shs$12.39 million
03/14/2024$0.48$0.50
+4.15%		$0.50$0.491,484 shs$13.18 million
03/13/2024$0.51$0.48
-5.70%		$0.50$0.486,288 shs$12.65 million
03/12/2024$0.49$0.51
+3.71%		$0.51$0.493,337 shs$13.42 million
03/11/2024$0.49$0.49$0.49$0.49532 shs$12.94 million
03/08/2024$0.51$0.49
-3.95%		$0.54$0.479,833 shs$12.94 million
03/07/2024$0.50$0.51
+1.47%		$0.52$0.514,532 shs$13.47 million
03/06/2024$0.50$0.50
+0.52%		$0.52$0.4515,526 shs$13.27 million
03/05/2024$0.50$0.50$0.52$0.5016,672 shs$13.21 million
03/04/2024$0.50$0.50$0.50$0.50804 shs$13.21 million
03/01/2024$0.52$0.50
-3.49%		$0.53$0.4718,578 shs$13.21 million
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
02/29/2024$0.55$0.52
-5.62%		$0.58$0.5012,636 shs$13.68 million
02/28/2024$0.56$0.55
-0.99%		$0.57$0.5521,709 shs$14.50 million
02/27/2024$0.58$0.56
-3.40%		$0.56$0.56495 shs$14.64 million
02/26/2024$0.53$0.58
+9.49%		$0.58$0.5317,607 shs$15.16 million
02/23/2024$0.56$0.53
-6.71%		$0.60$0.523,964 shs$13.84 million
02/22/2024$0.51$0.56
+11.44%		$0.57$0.5058,039 shs$14.84 million
02/21/2024$0.51$0.51
-0.04%		$0.51$0.51475 shs$13.32 million
02/20/2024$0.53$0.51
-5.23%		$0.53$0.511,776 shs$13.32 million
02/19/2024$0.53$0.53$0.53$0.531,300 shs$14.06 million
02/16/2024$0.55$0.53
-3.02%		$0.53$0.531,397 shs$14.06 million
02/15/2024$0.53$0.55
+4.09%		$0.55$0.544,040 shs$14.50 million
02/14/2024$0.52$0.53
+1.62%		$0.53$0.53419 shs$13.93 million
02/13/2024$0.52$0.52
-0.59%		$0.52$0.521,643 shs$13.70 million
02/12/2024$0.52$0.52
+0.58%		$0.53$0.491,133 shs$13.79 million
02/09/2024$0.48$0.52
+8.33%		$0.53$0.521,525 shs$13.71 million
02/08/2024$0.46$0.48
+3.47%		$0.51$0.483,171 shs$12.65 million
02/07/2024$0.46$0.46
0.00%		$0.46$0.465,676 shs$12.23 million
02/06/2024$0.46$0.46
-0.02%		$0.46$0.4611,964 shs$12.23 million
02/05/2024$0.53$0.46
-12.10%		$0.50$0.4626,766 shs$12.23 million
02/02/2024$0.48$0.53
+9.59%		$0.53$0.446,977 shs$13.92 million
02/01/2024$0.56$0.48
-13.21%		$0.53$0.4224,537 shs$12.70 million
01/31/2024$0.53$0.56
+4.72%		$0.56$0.551,603 shs$14.63 million
01/30/2024$0.54$0.53
-1.85%		$0.53$0.528,973 shs$13.97 million
01/29/2024$0.53$0.54
+2.54%		$0.54$0.517,051 shs$14.23 million
01/26/2024$0.63$0.53
-16.41%		$0.59$0.5242,770 shs$13.88 million
01/25/2024$0.58$0.63
+9.57%		$0.63$0.583,902 shs$16.61 million

Related Companies:
This page (NASDAQ:MDIA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals