MediaCo Holding Inc. (MDIA) NASDAQ

Currency In USD

MDIA Historical Return

If you invested $1000 in MediaCo Holding Inc. (MDIA) since IPO date, it would be worth $557.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $175.7, while $1000 invested 1 year ago would be worth $810.61. This corresponds to total returns of -44.27%, -82.43%, -18.94%, respectively, with annualized returns of -8.44%, -29.38%, -18.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MDIA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2026	0.97	0.98	0.98	1.05	0.89	213,692
July 07, 2026	0.98	1.04	1.04	1.04	0.97	106,602
July 06, 2026	0.98	0.99	0.99	1.01	0.92	39,923
July 02, 2026	0.93	0.98	0.98	0.98	0.92	77,751
July 01, 2026	0.96	0.9	0.9	0.96	0.89	47,049
June 30, 2026	0.88	0.99	0.99	1.04	0.87	88,312
June 29, 2026	0.92	0.92	0.92	0.94	0.89	40,979
June 26, 2026	0.83	0.91	0.91	0.92	0.83	52,591
June 25, 2026	0.79	0.82	0.82	0.87	0.78	80,859
June 24, 2026	0.69	0.79	0.79	0.82	0.69	37,371
June 23, 2026	0.77	0.77	0.77	0.8	0.76	157,120
June 22, 2026	0.75	0.8	0.8	0.8	0.75	58,217
June 18, 2026	0.8	0.76	0.76	0.8	0.75	42,291
June 17, 2026	0.69	0.78	0.78	0.78	0.69	58,685
June 16, 2026	0.72	0.73	0.73	0.76	0.69	71,650
June 15, 2026	0.8	0.73	0.73	0.8	0.7	115,091
June 12, 2026	0.8	0.75	0.75	0.81	0.73	175,445
June 11, 2026	0.84	0.82	0.82	0.95	0.82	74,061
June 10, 2026	0.72	0.85	0.85	0.86	0.7	119,662
June 09, 2026	0.73	0.74	0.74	0.82	0.66	197,744
June 08, 2026	0.67	0.78	0.78	1.64	0.65	2.1M
June 05, 2026	0.81	0.73	0.73	0.81	0.71	0
June 04, 2026	0.78	0.79	0.79	0.8	0.75	51,275
June 03, 2026	0.83	0.8	0.8	0.84	0.8	44,381
June 02, 2026	0.82	0.82	0.82	0.82	0.8	6,449
June 01, 2026	0.82	0.77	0.77	0.89	0.77	20,996
May 29, 2026	0.85	0.85	0.85	0.88	0.85	11,143
May 28, 2026	0.85	0.9	0.9	0.9	0.85	52,854