MediaCo Holding Inc. (MDIA) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
MDIA Historical Performance
Short-Term Returns
MDIA Stock Price Trajectory (2020–2026)
As of May 8, 2026, MediaCo Holding Inc. (MDIA) trades at $0.92, representing a -1.7% return over the past year. The stock has delivered a -67.8% total return over five years (-20.3% 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 -94.7%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers IHRT (+415.5% 1Y), BBGI (+214.0% 1Y), and NXST (+24.6% 1Y), MDIA has underperformed the peer group average. Compare MDIA vs IHRT →
MDIA Historical Price Data (2025–2026)
Showing 30 of 1,594 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 0.89 | 0.92 | 0.87 | 0.90 | 52K | +3.83% |
| 2026-04-22 | 0.88 | 0.93 | 0.86 | 0.87 | 20K | +2.10% |
| 2026-04-21 | 0.85 | 0.85 | 0.85 | 0.85 | 4K | +2.60% |
| 2026-04-20 | 0.85 | 0.85 | 0.81 | 0.83 | 10K | +2.80% |
| 2026-04-17 | 0.83 | 0.86 | 0.80 | 0.81 | 17K | -4.68% |
| 2026-04-16 | 0.83 | 0.87 | 0.81 | 0.84 | 22K | +4.48% |
| 2026-04-15 | 0.85 | 0.86 | 0.79 | 0.81 | 8K | -1.43% |
| 2026-04-14 | 0.80 | 0.86 | 0.80 | 0.82 | 47K | +0.12% |
| 2026-04-13 | 0.75 | 0.85 | 0.75 | 0.82 | 47K | +7.76% |
| 2026-04-10 | 0.74 | 0.78 | 0.74 | 0.76 | 88K | +3.91% |
| 2026-04-09 | 0.75 | 0.80 | 0.73 | 0.73 | 77K | -1.94% |
| 2026-04-08 | 0.75 | 0.78 | 0.73 | 0.75 | 91K | -0.55% |
| 2026-04-07 | 0.72 | 0.75 | 0.72 | 0.75 | 46K | +2.15% |
| 2026-04-06 | 0.75 | 0.75 | 0.71 | 0.73 | 9K | -2.09% |
| 2026-04-02 | 0.69 | 0.75 | 0.69 | 0.75 | 12K | +0.68% |
| 2026-04-01 | 0.68 | 0.75 | 0.67 | 0.74 | 27K | +13.05% |
| 2026-03-31 | 0.67 | 0.69 | 0.64 | 0.66 | 24K | -1.08% |
| 2026-03-30 | 0.65 | 0.67 | 0.65 | 0.67 | 9K | +1.68% |
| 2026-03-27 | 0.63 | 0.68 | 0.63 | 0.66 | 21K | +0.77% |
| 2026-03-26 | 0.65 | 0.65 | 0.64 | 0.65 | 25K | +0.02% |
See MDIA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MDIA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MDIA vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonMDIA — Frequently Asked Questions
Quick answers to the most common questions about buying MDIA stock.
How has MDIA stock performed recently?
MDIA declined -1.7% over the past year, below its 5-year annualized CAGR of -20.3%. The stock trades below 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 $1.60. Current 1-year return of -1.7% 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.