MediaCo Holding Inc. (MDIA) NASDAQ

0.82

+0.0495(+6.42%)

Updated at June 02 04:00PM

Currency In USD

MDIA Historical Return

If you invested $1000 in MediaCo Holding Inc. (MDIA) since IPO date, it would be worth $427.34 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $228.55, while $1000 invested 1 year ago would be worth $719.74. This corresponds to total returns of -57.27%, -77.14%, -28.03%, respectively, with annualized returns of -12.42%, -25.55%, -28.03%.

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
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
May 27, 2026	0.89	0.9	0.9	0.9	0.87	39,399
May 26, 2026	0.86	0.89	0.89	0.93	0.86	28,663
May 22, 2026	0.89	0.9	0.9	0.95	0.89	37,470
May 21, 2026	0.92	0.91	0.91	0.95	0.89	25,839
May 20, 2026	0.94	0.95	0.95	0.98	0.9	148,944
May 19, 2026	0.93	0.91	0.91	0.95	0.91	34,142
May 18, 2026	0.97	0.95	0.95	0.98	0.91	60,037
May 15, 2026	0.93	0.95	0.95	0.95	0.93	21,889
May 14, 2026	0.95	0.94	0.94	0.95	0.94	21,260
May 13, 2026	0.94	0.93	0.93	0.95	0.91	21,070
May 12, 2026	0.93	0.93	0.93	0.93	0.91	4,409
May 11, 2026	0.95	0.95	0.95	0.95	0.94	26,123
May 08, 2026	0.94	0.96	0.96	0.99	0.92	15,621
May 07, 2026	0.97	0.92	0.92	0.97	0.89	15,560
May 06, 2026	0.91	0.99	0.99	1.04	0.91	113,095
May 05, 2026	0.89	0.9	0.9	0.94	0.87	35,777
May 04, 2026	0.83	0.86	0.86	0.9	0.83	64,713
May 01, 2026	0.88	0.89	0.89	0.9	0.87	8,195
April 30, 2026	0.95	0.89	0.89	0.95	0.8	68,930
April 29, 2026	0.91	0.92	0.92	0.95	0.91	6,908
April 28, 2026	0.95	0.94	0.94	0.95	0.91	21,450
April 27, 2026	0.94	0.94	0.94	0.94	0.9	48,314
April 24, 2026	0.88	0.91	0.91	0.95	0.88	36,360
April 23, 2026	0.89	0.9	0.9	0.92	0.87	51,850
April 22, 2026	0.86	0.89	0.89	0.93	0.86	19,711
April 21, 2026	0.85	0.85	0.85	0.85	0.83	3,737
April 20, 2026	0.85	0.83	0.83	0.85	0.81	9,525
April 17, 2026	0.83	0.81	0.81	0.86	0.81	17,235
April 16, 2026	0.81	0.84	0.84	0.87	0.81	21,925
April 15, 2026	0.85	0.81	0.81	0.86	0.79	8,478
April 14, 2026	0.85	0.82	0.82	0.86	0.8	46,952
April 13, 2026	0.75	0.82	0.82	0.85	0.75	46,554
April 10, 2026	0.76	0.76	0.76	0.78	0.73	88,497
April 09, 2026	0.75	0.73	0.73	0.8	0.73	77,142
April 08, 2026	0.75	0.75	0.75	0.81	0.73	91,244
April 07, 2026	0.72	0.75	0.75	0.76	0.71	124,228
April 06, 2026	0.75	0.73	0.73	0.75	0.73	8,668
April 02, 2026	0.69	0.72	0.72	0.75	0.69	12,041
April 01, 2026	0.68	0.74	0.74	0.75	0.67	27,358
March 31, 2026	0.67	0.66	0.66	0.69	0.64	25,245
March 30, 2026	0.65	0.67	0.67	0.67	0.65	8,504
March 27, 2026	0.63	0.66	0.66	0.68	0.63	21,070
March 26, 2026	0.65	0.65	0.65	0.65	0.64	25,047
March 25, 2026	0.67	0.65	0.65	0.68	0.62	10,267
March 24, 2026	0.69	0.64	0.64	0.69	0.64	76,262
March 23, 2026	0.64	0.69	0.69	0.69	0.63	47,429
March 20, 2026	0.61	0.61	0.61	0.64	0.61	5,714
March 19, 2026	0.65	0.63	0.63	0.65	0.62	11,755
March 18, 2026	0.64	0.64	0.64	0.67	0.64	24,604
March 17, 2026	0.67	0.64	0.64	0.67	0.64	32,658
March 16, 2026	0.65	0.65	0.65	0.66	0.64	25,749
March 13, 2026	0.66	0.65	0.65	0.66	0.65	1,479
March 12, 2026	0.68	0.64	0.64	0.68	0.64	15,125
March 11, 2026	0.66	0.66	0.66	0.68	0.63	28,387
March 10, 2026	0.66	0.68	0.68	0.69	0.64	7,008
March 09, 2026	0.66	0.64	0.64	0.66	0.64	2,353