Free Trial

MediaCo (MDIA) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free MDIA Stock Alerts
$1.77
-0.06 (-3.28%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

MediaCo Stock Price Performance

5 Day
Performance
-10.15%
1 Month
Performance
-38.97%
3 Month
Performance
+238.43%
6 Month
Performance
+205.17%
Year-To-Date
Performance
+312.11%
1 Year
Performance
+45.08%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

MDIA Stock Chart for Sunday, May, 12, 2024

MDIA Chart by TradingView

MediaCo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
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

Related Companies:
This page (NASDAQ:MDIA) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits