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 $531.25 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $122.89, while $1000 invested 1 year ago would be worth $816. This corresponds to total returns of -46.87%, -87.71%, -18.4%, respectively, with annualized returns of -9.24%, -34.23%, -18.4%.

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
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
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