MediaCo Holding Inc. (MDIA) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +33.5%
- 3M
- +38.9%
- YTD
- +78.6%
- 1Y
- -24.0%
- 3Y
- -4.1%
- 5Y
- -20.0%
Loading 10-year price history...
MDIA Historical Performance
MDIA Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +35.9%
- 2021 annual price return
- +101.1%
- 2022 annual price return
- -78.3%
- 2023 annual price return
- -68.9%
- 2024 annual price return
- +93.8%
- 2025 annual price return
- -50.8%
- 2026 annual price return
- +6.3%
MDIA Stock Price Trajectory (2020–2026)
As of July 8, 2026, MediaCo Holding Inc. (MDIA) trades at $1.04, representing a -24.0% return over the past year. The stock has delivered a -67.2% total return over five years (-20.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.40 on July 12, 2021. From this peak, MDIA has corrected -94.0%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IHRT (+103.5% 1Y), BBGI (+524.6% 1Y), and NXST (+1.5% 1Y), MDIA has underperformed the peer group average. Compare MDIA vs IHRT →
MDIA Historical Price Data · from 2020
Rows 1–50 of 1,634| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.00 | 1.04 | 0.97 | 1.04 | 106K | +5.40% |
| 2026-07-06 | 0.98 | 1.01 | 0.92 | 0.99 | 40K | +3.46% |
| 2026-07-02 | 0.93 | 0.98 | 0.92 | 0.96 | 77K | +6.10% |
| 2026-07-01 | 0.96 | 0.96 | 0.89 | 0.90 | 46K | -8.70% |
| 2026-06-30 | 0.88 | 1.04 | 0.87 | 0.99 | 88K | +10.75% |
| 2026-06-29 | 0.92 | 0.94 | 0.89 | 0.89 | 40K | -2.57% |
| 2026-06-26 | 0.84 | 0.92 | 0.84 | 0.91 | 0 | +11.36% |
| 2026-06-25 | 0.79 | 0.87 | 0.78 | 0.82 | 81K | +3.87% |
| 2026-06-24 | 0.69 | 0.82 | 0.69 | 0.79 | 37K | +2.60% |
| 2026-06-23 | 0.79 | 0.79 | 0.76 | 0.77 | 80K | -1.81% |
| 2026-06-22 | 0.75 | 0.81 | 0.75 | 0.78 | 58K | -2.83% |
| 2026-06-18 | 0.80 | 0.81 | 0.75 | 0.81 | 26K | +3.78% |
| 2026-06-17 | 0.69 | 0.78 | 0.69 | 0.78 | 59K | +6.70% |
| 2026-06-16 | 0.72 | 0.76 | 0.70 | 0.73 | 72K | +1.99% |
| 2026-06-15 | 0.73 | 0.80 | 0.70 | 0.71 | 9K | -4.55% |
| 2026-06-12 | 0.80 | 0.81 | 0.73 | 0.75 | 175K | -8.70% |
| 2026-06-11 | 0.83 | 0.94 | 0.82 | 0.82 | 78K | -3.53% |
| 2026-06-10 | 0.72 | 0.86 | 0.70 | 0.85 | 117K | +14.96% |
| 2026-06-09 | 0.73 | 0.82 | 0.66 | 0.74 | 196K | -5.21% |
| 2026-06-08 | 0.66 | 1.64 | 0.65 | 0.78 | 1.36M | +9.55% |
| 2026-06-05 | 0.81 | 0.81 | 0.71 | 0.71 | 58K | -5.71% |
| 2026-06-04 | 0.78 | 0.80 | 0.75 | 0.76 | 51K | -5.17% |
| 2026-06-03 | 0.78 | 0.80 | 0.77 | 0.80 | 44K | -2.95% |
| 2026-06-02 | 0.82 | 0.82 | 0.80 | 0.82 | 6K | +6.42% |
| 2026-06-01 | 0.85 | 0.89 | 0.77 | 0.77 | 15K | -9.09% |
| 2026-05-29 | 0.82 | 0.85 | 0.82 | 0.85 | 11K | -5.46% |
| 2026-05-28 | 0.85 | 0.90 | 0.85 | 0.90 | 53K | -0.11% |
| 2026-05-27 | 0.89 | 0.90 | 0.87 | 0.90 | 39K | +0.91% |
| 2026-05-26 | 0.88 | 0.93 | 0.86 | 0.89 | 29K | -1.47% |
| 2026-05-22 | 0.89 | 0.95 | 0.89 | 0.90 | 37K | -0.86% |
| 2026-05-21 | 0.92 | 0.95 | 0.89 | 0.91 | 26K | -4.09% |
| 2026-05-20 | 0.95 | 0.98 | 0.92 | 0.95 | 149K | +4.38% |
| 2026-05-19 | 0.93 | 0.95 | 0.91 | 0.91 | 34K | -4.19% |
| 2026-05-18 | 0.97 | 0.97 | 0.91 | 0.95 | 60K | +0.19% |
| 2026-05-15 | 0.95 | 0.95 | 0.93 | 0.95 | 22K | +0.75% |
| 2026-05-14 | 0.95 | 0.95 | 0.94 | 0.94 | 21K | +0.98% |
| 2026-05-13 | 0.94 | 0.95 | 0.91 | 0.93 | 21K | +0.24% |
| 2026-05-12 | 0.93 | 0.93 | 0.91 | 0.93 | 4K | -2.13% |
| 2026-05-11 | 0.95 | 0.95 | 0.94 | 0.95 | 26K | -0.68% |
| 2026-05-08 | 0.94 | 0.99 | 0.92 | 0.96 | 16K | +3.81% |
| 2026-05-07 | 0.95 | 0.97 | 0.89 | 0.92 | 15K | -6.85% |
| 2026-05-06 | 0.91 | 1.04 | 0.91 | 0.99 | 113K | +4.16% |
| 2026-05-05 | 0.89 | 0.95 | 0.87 | 0.95 | 38K | +10.38% |
| 2026-05-04 | 0.82 | 0.90 | 0.82 | 0.86 | 65K | -3.35% |
| 2026-05-01 | 0.88 | 0.90 | 0.87 | 0.89 | 8K | -0.34% |
| 2026-04-30 | 0.95 | 0.95 | 0.82 | 0.89 | 69K | -2.93% |
| 2026-04-29 | 0.91 | 0.95 | 0.91 | 0.92 | 7K | -2.13% |
| 2026-04-28 | 0.95 | 0.95 | 0.91 | 0.94 | 21K | 0.00% |
| 2026-04-27 | 0.91 | 0.95 | 0.90 | 0.94 | 48K | +3.30% |
| 2026-04-24 | 0.90 | 0.93 | 0.90 | 0.91 | 36K | +1.11% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MDIA — Frequently Asked Questions
Quick answers to the most common questions about buying MDIA stock.
How has MDIA stock performed recently?
MDIA declined -24.0% over the past year, below its 5-year annualized CAGR of -20.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MDIA's all-time high price?
MediaCo Holding Inc. reached $17.40 on 2021-07-12. The 52-week high is $1.64. Current 1-year return of -24.0% places the stock further from historical peaks.
Where can I download MDIA historical price data?
This page provides MDIA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.