MediaCo Holding Inc. (MDIA) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -4.8%
- 3M
- +4.8%
- YTD
- +71.6%
- 1Y
- +8.4%
- 3Y
- +19.9%
- 5Y
- -32.2%
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
- +76.8%
MDIA Stock Price Trajectory (2020–2026)
As of November 14, 2026, MediaCo Holding Inc. (MDIA) trades at $1.00, representing a +8.4% return over the past year. The stock has delivered a -85.7% total return over five years (-32.2% 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 -94.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IHRT (-85.9% 1Y), BBGI (+28.0% 1Y), and NXST (+13.2% 1Y), MDIA has underperformed the peer group average. Compare MDIA vs IHRT →
MDIA Historical Price Data · from 2020
Rows 1–50 of 1,725| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-13 | 0.98 | 1.00 | 0.93 | 1.00 | 2K | 0.00% |
| 2026-11-12 | 1.01 | 1.08 | 0.96 | 1.00 | 65K | 0.00% |
| 2026-11-11 | 0.97 | 1.01 | 0.97 | 1.00 | 8K | +4.17% |
| 2026-11-10 | 1.01 | 1.01 | 0.88 | 0.96 | 7K | -4.00% |
| 2026-11-09 | 0.97 | 1.03 | 0.97 | 1.00 | 7K | -3.85% |
| 2026-11-06 | 0.92 | 1.04 | 0.91 | 1.04 | 9K | +4.02% |
| 2026-11-05 | 0.97 | 1.07 | 0.97 | 1.00 | 8K | +3.05% |
| 2026-11-04 | 0.97 | 0.97 | 0.92 | 0.97 | 8K | -1.00% |
| 2026-11-03 | 0.97 | 1.03 | 0.97 | 0.98 | 15K | -3.92% |
| 2026-11-02 | 0.88 | 1.02 | 0.88 | 1.02 | 4K | +14.61% |
| 2026-10-30 | 0.99 | 0.99 | 0.88 | 0.89 | 7K | -10.10% |
| 2026-10-29 | 1.05 | 1.08 | 0.98 | 0.99 | 15K | -8.33% |
| 2026-10-28 | 1.02 | 1.09 | 0.98 | 1.08 | 33K | +1.89% |
| 2026-10-27 | 1.09 | 1.09 | 1.06 | 1.06 | 4K | +0.95% |
| 2026-10-26 | 1.01 | 1.10 | 1.01 | 1.05 | 7K | -4.55% |
| 2026-10-23 | 1.10 | 1.10 | 1.07 | 1.10 | 14K | -1.79% |
| 2026-10-22 | 1.07 | 1.14 | 0.99 | 1.12 | 7K | +8.74% |
| 2026-10-21 | 1.03 | 1.03 | 1.02 | 1.03 | 4K | -6.36% |
| 2026-10-20 | 0.99 | 1.10 | 0.99 | 1.10 | 14K | +1.85% |
| 2026-10-19 | 1.08 | 1.08 | 1.08 | 1.08 | 136 | 0.00% |
| 2026-10-16 | 1.06 | 1.09 | 1.05 | 1.08 | 3K | +0.93% |
| 2026-10-15 | 1.00 | 1.07 | 0.98 | 1.07 | 4K | -1.83% |
| 2026-10-14 | 1.01 | 1.15 | 1.01 | 1.09 | 10K | +3.81% |
| 2026-10-13 | 1.01 | 1.05 | 1.01 | 1.05 | 3K | 0.00% |
| 2026-10-12 | 1.07 | 1.11 | 1.05 | 1.05 | 15K | +1.94% |
| 2026-10-09 | 1.02 | 1.09 | 1.02 | 1.03 | 6K | -0.96% |
| 2026-10-08 | 1.08 | 1.13 | 1.02 | 1.04 | 27K | 0.00% |
| 2026-10-07 | 1.03 | 1.09 | 1.03 | 1.04 | 7K | -1.89% |
| 2026-10-06 | 1.08 | 1.08 | 1.03 | 1.06 | 2K | +2.91% |
| 2026-10-05 | 1.03 | 1.04 | 1.03 | 1.03 | 4K | -3.74% |
| 2026-10-02 | 1.10 | 1.10 | 0.99 | 1.07 | 8K | -2.73% |
| 2026-10-01 | 1.03 | 1.10 | 1.01 | 1.10 | 24K | +5.77% |
| 2026-09-30 | 1.04 | 1.04 | 1.04 | 1.04 | 2K | -3.70% |
| 2026-09-29 | 1.08 | 1.08 | 1.08 | 1.08 | 1K | 0.00% |
| 2026-09-28 | 1.06 | 1.14 | 1.06 | 1.08 | 7K | -0.92% |
| 2026-09-25 | 1.15 | 1.17 | 1.08 | 1.09 | 4K | -7.63% |
| 2026-09-24 | 1.08 | 1.18 | 1.08 | 1.18 | 3K | +7.27% |
| 2026-09-23 | 1.14 | 1.14 | 1.10 | 1.10 | 2K | -1.79% |
| 2026-09-22 | 1.12 | 1.20 | 1.03 | 1.12 | 11K | -1.75% |
| 2026-09-21 | 1.15 | 1.21 | 1.08 | 1.14 | 33K | -1.72% |
| 2026-09-18 | 1.10 | 1.16 | 1.01 | 1.16 | 19K | +2.65% |
| 2026-09-17 | 1.12 | 1.14 | 1.09 | 1.13 | 12K | +4.63% |
| 2026-09-16 | 1.05 | 1.12 | 1.00 | 1.08 | 28K | +2.86% |
| 2026-09-15 | 1.10 | 1.17 | 1.00 | 1.05 | 19K | -7.08% |
| 2026-09-14 | 1.11 | 1.23 | 1.10 | 1.13 | 16K | -1.74% |
| 2026-09-11 | 1.14 | 1.22 | 1.12 | 1.15 | 20K | -2.54% |
| 2026-09-10 | 1.10 | 1.18 | 1.10 | 1.18 | 9K | +3.51% |
| 2026-09-09 | 1.13 | 1.17 | 1.08 | 1.14 | 12K | +0.88% |
| 2026-09-08 | 1.16 | 1.16 | 1.08 | 1.13 | 17K | -0.88% |
| 2026-09-04 | 1.10 | 1.17 | 1.10 | 1.14 | 10K | +3.64% |
MDIA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +8.4% over the past year, beating its 5-year annualized CAGR of -32.2%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +8.4% places the stock closer to 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.