Free Trial

MediaCo (MDIA) Stock Chart & Stock Price History

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free MDIA Stock Alerts
$1.38
-0.14 (-9.21%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

MediaCo Stock Price Performance

5 Day
Performance
-9.80%
1 Month
Performance
-39.47%
3 Month
Performance
+173.05%
6 Month
Performance
+155.56%
Year-To-Date
Performance
+221.30%
1 Year
Performance
+6.15%
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 Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

MDIA Stock Chart for Monday, May, 20, 2024

MDIA Chart by TradingView

MediaCo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.52$1.38
-9.21%		$1.53$1.3848,511 shs$35.89 million
05/16/2024$1.53$1.52
-0.65%		$1.59$1.4273,804 shs$39.53 million
05/15/2024$1.50$1.53
+2.00%		$1.61$1.5028,709 shs$39.79 million
05/14/2024$1.70$1.50
-11.76%		$1.69$1.5084,499 shs$39.01 million
05/13/2024$1.77$1.70
-3.95%		$1.75$1.6461,546 shs$44.21 million
05/10/2024$1.83$1.77
-3.28%		$1.97$1.7524,704 shs$46.03 million
05/09/2024$1.94$1.83
-5.67%		$1.95$1.8329,649 shs$47.60 million
05/08/2024$1.97$1.94
-1.52%		$1.98$1.8642,038 shs$50.46 million
05/07/2024$2.00$1.97
-1.50%		$2.06$1.9326,443 shs$51.24 million
05/06/2024$2.13$2.00
-6.10%		$2.18$2.0060,493 shs$52.02 million
05/03/2024$2.11$2.13
+0.95%		$2.20$2.0262,536 shs$55.40 million
05/02/2024$2.30$2.11
-8.26%		$2.31$1.94119,481 shs$54.88 million
05/01/2024$1.76$2.30
+30.68%		$2.30$1.70438,420 shs$59.82 million
04/30/2024$1.72$1.76
+2.33%		$1.79$1.6569,898 shs$45.77 million
04/29/2024$1.73$1.72
-0.58%		$1.80$1.55144,360 shs$44.73 million
04/26/2024$1.86$1.73
-6.99%		$1.92$1.60108,645 shs$44.99 million
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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

Related Companies:
This page (NASDAQ:MDIA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders