MediaCo Holding Inc.
MDIANASDAQCommunication Services● Active
$0.72
$-0.01(-1.59%)
Market Cap$38434909
P/E Ratio—
52W High$1.6
52W Low$0.538
MediaCo Holding Inc.（MDIA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mdia · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.40
Jul 12, 2021
-95.8% from here
5-Year Low5Y
$0.4000
Mar 22, 2024
+82.2% from low
IPO Priceadj.
$1.92
Jan 6, 2020
-62.0% since IPO
1 Year Ago
$1.03
Jun 9, 2025
-29.3% in 1Y
5 Years Ago
$3.65
Jun 8, 2021
-80.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MDIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.67 | $0.70 | $0.65 | $0.67 | $0.67 | 17K | -0.27% |
| Jun 5, 2026 | $0.81 | $0.81 | $0.71 | $0.73 | $0.73 | 1.7M | -10.01% |
| Jun 4, 2026 | $0.78 | $0.80 | $0.75 | $0.79 | $0.79 | 51K | +1.16% |
| Jun 3, 2026 | $0.83 | $0.84 | $0.80 | $0.80 | $0.80 | 44K | -4.08% |
| Jun 2, 2026 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 6K | +0.00% |
| Jun 1, 2026 | $0.82 | $0.89 | $0.77 | $0.77 | $0.77 | 23K | -5.99% |
| May 29, 2026 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 11K | -0.24% |
| May 28, 2026 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 53K | +5.38% |
| May 27, 2026 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 39K | +1.07% |
| May 26, 2026 | $0.86 | $0.93 | $0.86 | $0.89 | $0.89 | 29K | +2.94% |
| May 22, 2026 | $0.89 | $0.95 | $0.89 | $0.90 | $0.90 | 38K | +1.20% |
| May 21, 2026 | $0.92 | $0.95 | $0.89 | $0.91 | $0.91 | 26K | -1.13% |
| May 20, 2026 | $0.94 | $0.98 | $0.90 | $0.95 | $0.95 | 149K | +0.84% |
| May 19, 2026 | $0.93 | $0.95 | $0.91 | $0.91 | $0.91 | 34K | -2.14% |
| May 18, 2026 | $0.97 | $0.98 | $0.91 | $0.95 | $0.95 | 60K | -2.06% |
| May 15, 2026 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 22K | +1.73% |
| May 14, 2026 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 21K | -0.94% |
| May 13, 2026 | $0.94 | $0.95 | $0.91 | $0.93 | $0.93 | 21K | -0.86% |
| May 12, 2026 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 5K | -0.02% |
| May 11, 2026 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 26K | +0.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MDIA
Jan 1 → Dec 31 · 6 years2026+10.2%$0.60 → $0.67
+10.2%
2025-48.7%$1.13 → $0.58
-48.7%
2024+165.1%$0.43 → $1.14
+165.1%
2023-65.6%$1.25 → $0.43
-65.6%
2022-79.1%$5.49 → $1.15
-79.1%
2021+42.7%$3.75 → $5.35
+42.7%
Best Year2024 · +165.1%
Worst Year2022 · -79.1%
Positive Years3 / 6
Avg Annual Return+4.1%
6Y Total Return-82.2%
6Y CAGR~-25.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.26+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.32+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$586.84+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.08+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.61+0.00%
Mkt Cap $193.3B
Verizon Communications Inc.
VZ
$45.31+0.00%
Mkt Cap $189.2B
The Walt Disney Company
DIS
$98.83+0.00%
Mkt Cap $171.6B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$500.61+0.00%
Mkt Cap $102.9BWhat If You Invested in MDIA?
If you invested $1,000 in MDIA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$380
Total Return-62.0%
CAGR~-14.9% / yr
Profit$-620
Based on Jan 6, 2020 · $1.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MediaCo Holding Inc.（MDIA）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MDIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MDIA 历史股价FMP 日线复权 OHLCV