MediaCo Holding Inc. (MDIA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in MediaCo Holding Inc. (MDIA) since IPO date, it would be worth $557.29 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $101.04, while $1000 invested 1 year ago would be worth $842.52. This corresponds to total returns of -44.27%, -89.9%, -15.75%, respectively, with annualized returns of -8.3%, -36.76%, -15.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.1 | 1.07 | 1.07 | 1.1 | 0.99 | 8,014 |
| October 01, 2026 | 1.03 | 1.1 | 1.1 | 1.1 | 1.01 | 23,692 |
| September 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1,584 |
| September 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 973 |
| September 28, 2026 | 1.06 | 1.08 | 1.08 | 1.14 | 1.06 | 5,990 |
| September 25, 2026 | 1.15 | 1.09 | 1.09 | 1.17 | 1.08 | 3,920 |
| September 24, 2026 | 1.08 | 1.18 | 1.18 | 1.18 | 1.08 | 3,143 |
| September 23, 2026 | 1.14 | 1.1 | 1.1 | 1.14 | 1.1 | 1,966 |
| September 22, 2026 | 1.1 | 1.12 | 1.12 | 1.12 | 1.1 | 10,409 |
| September 21, 2026 | 1.15 | 1.14 | 1.14 | 1.19 | 1.09 | 32,598 |
| September 18, 2026 | 1.1 | 1.16 | 1.16 | 1.16 | 1.01 | 18,211 |
| September 17, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.09 | 11,720 |
| September 16, 2026 | 1.05 | 1.08 | 1.08 | 1.12 | 1 | 27,254 |
| September 15, 2026 | 1.1 | 1.05 | 1.05 | 1.17 | 1 | 19,164 |
| September 11, 2026 | 1.14 | 1.15 | 1.15 | 1.22 | 1.14 | 18,953 |
| September 10, 2026 | 1.1 | 1.18 | 1.18 | 1.18 | 1.1 | 8,527 |
| September 09, 2026 | 1.13 | 1.14 | 1.14 | 1.17 | 1.08 | 11,764 |
| September 08, 2026 | 1.16 | 1.13 | 1.13 | 1.16 | 1.08 | 17,168 |
| September 04, 2026 | 1.1 | 1.14 | 1.14 | 1.17 | 1.1 | 10,421 |
| September 03, 2026 | 1.26 | 1.1 | 1.1 | 1.26 | 1.1 | 25,460 |
| September 02, 2026 | 1.12 | 1.21 | 1.21 | 1.23 | 1.11 | 26,760 |
| September 01, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 2,578 |
| August 31, 2026 | 1.08 | 1.09 | 1.09 | 1.13 | 1.08 | 6,934 |
| August 28, 2026 | 1.05 | 1.13 | 1.13 | 1.14 | 1.01 | 18,630 |
| August 27, 2026 | 1.06 | 1.04 | 1.04 | 1.1 | 1 | 44,427 |
| August 26, 2026 | 1.06 | 1.09 | 1.09 | 1.13 | 1.03 | 9,585 |
| August 25, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.07 | 5,855 |
| August 24, 2026 | 1.08 | 1.06 | 1.06 | 1.08 | 1.04 | 5,518 |
| August 21, 2026 | 1.03 | 1.07 | 1.07 | 1.13 | 1 | 56,935 |
| August 20, 2026 | 0.95 | 1 | 1 | 1.01 | 0.95 | 29,069 |
| August 19, 2026 | 0.92 | 0.94 | 0.94 | 0.98 | 0.92 | 10,031 |
| August 18, 2026 | 0.91 | 0.93 | 0.93 | 0.95 | 0.91 | 14,012 |
| August 17, 2026 | 0.95 | 0.87 | 0.87 | 0.95 | 0.87 | 8,206 |
| August 14, 2026 | 0.96 | 0.95 | 0.95 | 0.97 | 0.92 | 6,131 |
| August 13, 2026 | 1 | 0.95 | 0.95 | 1 | 0.95 | 9,667 |
| August 12, 2026 | 0.97 | 0.99 | 0.99 | 1.04 | 0.93 | 156 |
| August 11, 2026 | 0.95 | 0.95 | 0.95 | 1.03 | 0.95 | 5,731 |
| August 10, 2026 | 1.02 | 0.95 | 0.95 | 1.02 | 0.94 | 17,254 |
| August 07, 2026 | 0.95 | 0.95 | 0.95 | 1.07 | 0.93 | 0 |
| August 06, 2026 | 1.02 | 1.01 | 1.01 | 1.03 | 1 | 8,252 |
| August 05, 2026 | 0.98 | 1.03 | 1.03 | 1.06 | 0.98 | 12,083 |
| August 04, 2026 | 1 | 0.98 | 0.98 | 1.01 | 0.95 | 16,483 |
| August 03, 2026 | 0.93 | 0.99 | 0.99 | 1.07 | 0.93 | 67,721 |
| July 31, 2026 | 0.94 | 0.93 | 0.93 | 0.95 | 0.92 | 6,012 |
| July 30, 2026 | 1 | 0.99 | 0.99 | 1 | 0.98 | 14,025 |
| July 29, 2026 | 1 | 0.99 | 0.99 | 1 | 0.99 | 4,312 |
| July 28, 2026 | 0.98 | 0.97 | 0.97 | 1.02 | 0.97 | 13,421 |
| July 27, 2026 | 1 | 1 | 1 | 1.02 | 0.92 | 21,795 |
| July 24, 2026 | 1 | 1 | 1 | 1.01 | 1 | 3,394 |
| July 23, 2026 | 1.03 | 1.02 | 1.02 | 1.08 | 1.02 | 4,317 |
| July 22, 2026 | 1.05 | 1.03 | 1.03 | 1.08 | 1.03 | 3,285 |
| July 21, 2026 | 1.03 | 1.02 | 1.02 | 1.05 | 1.01 | 9,305 |
| July 20, 2026 | 0.96 | 1.01 | 1.01 | 1.08 | 0.96 | 64,539 |
| July 17, 2026 | 0.99 | 1.01 | 1.01 | 1.01 | 0.99 | 2,768 |
| July 16, 2026 | 1.01 | 1.03 | 1.03 | 1.06 | 1.01 | 47,256 |
| July 15, 2026 | 0.98 | 1.05 | 1.05 | 1.09 | 0.96 | 58,453 |
| July 14, 2026 | 1.04 | 1.03 | 1.03 | 1.04 | 0.98 | 14,311 |
| July 13, 2026 | 1.03 | 1.02 | 1.02 | 1.03 | 1 | 5,396 |
| July 10, 2026 | 1.01 | 1.02 | 1.02 | 1.03 | 0.95 | 41,486 |
| July 09, 2026 | 1.04 | 0.99 | 0.99 | 1.04 | 0.93 | 7,510 |