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 $520.83 as of November 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $143.06, while $1000 invested 1 year ago would be worth $1,086.96. This corresponds to total returns of -47.92%, -85.69%, 8.7%, respectively, with annualized returns of -9.07%, -32.21%, 8.7%.
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 |
|---|---|---|---|---|---|---|
| November 13, 2026 | 1 | 1 | 1 | 1 | 0.93 | 2,022 |
| November 12, 2026 | 1 | 1 | 1 | 1.08 | 0.97 | 64,483 |
| November 11, 2026 | 0.98 | 1 | 1 | 1.01 | 0.97 | 8,136 |
| November 10, 2026 | 1 | 0.96 | 0.96 | 1.01 | 0.88 | 7,029 |
| November 09, 2026 | 0.97 | 1 | 1 | 1.03 | 0.97 | 7,188 |
| November 06, 2026 | 0.95 | 1.04 | 1.04 | 1.04 | 0.91 | 8,729 |
| November 05, 2026 | 0.97 | 0.95 | 0.95 | 1.07 | 0.95 | 7,511 |
| November 04, 2026 | 0.99 | 0.97 | 0.97 | 0.99 | 0.92 | 8,296 |
| November 03, 2026 | 0.97 | 0.98 | 0.98 | 1.03 | 0.97 | 14,173 |
| November 02, 2026 | 0.94 | 1.02 | 1.02 | 1.05 | 0.91 | 4,130 |
| October 30, 2026 | 0.99 | 0.89 | 0.89 | 0.99 | 0.88 | 6,582 |
| October 29, 2026 | 1.04 | 0.99 | 0.99 | 1.08 | 0.98 | 14,884 |
| October 28, 2026 | 1.02 | 1.08 | 1.08 | 1.09 | 0.98 | 32,912 |
| October 27, 2026 | 1.09 | 1.06 | 1.06 | 1.09 | 1.06 | 3,834 |
| October 26, 2026 | 1.01 | 1.05 | 1.05 | 1.1 | 1.01 | 6,982 |
| October 23, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.07 | 14,117 |
| October 22, 2026 | 1.07 | 1.12 | 1.12 | 1.14 | 0.99 | 6,566 |
| October 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 3,457 |
| October 20, 2026 | 0.99 | 1.1 | 1.1 | 1.1 | 0.99 | 13,171 |
| October 19, 2026 | 1.06 | 0.98 | 0.98 | 1.07 | 0.98 | 135 |
| October 16, 2026 | 1.06 | 1.08 | 1.08 | 1.09 | 1.05 | 2,969 |
| October 15, 2026 | 1 | 1.07 | 1.07 | 1.07 | 0.98 | 4,204 |
| October 14, 2026 | 1.01 | 1.09 | 1.09 | 1.15 | 1.01 | 10,262 |
| October 13, 2026 | 1.01 | 1.05 | 1.05 | 1.05 | 1.01 | 2,956 |
| October 12, 2026 | 1.07 | 1.05 | 1.05 | 1.11 | 1.05 | 13,053 |
| October 09, 2026 | 1.02 | 1.03 | 1.03 | 1.09 | 1.02 | 5,891 |
| October 08, 2026 | 1.08 | 1.04 | 1.04 | 1.13 | 1.02 | 27,031 |
| October 07, 2026 | 1.07 | 1.04 | 1.04 | 1.07 | 1.03 | 6,729 |
| October 06, 2026 | 1.08 | 1.06 | 1.06 | 1.08 | 1.03 | 1,824 |
| October 05, 2026 | 1.03 | 1.03 | 1.03 | 1.04 | 1.03 | 3,548 |
| 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 |