Mediaco Stock Price History
NASDAQ: MDIAConsumer DiscretionaryBroadcastingUSD
1.03-0.01 (-0.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MDIA price history at a glance
The price history for Mediaco (MDIA) on this page begins on January 6, 2020, when the stock closed at $5.89; it most recently closed at $1.03 on October 5, 2026. The highest price in this record is $17.40, reached on July 12, 2021; the latest close is 94.1% below that peak. Across the 6 complete calendar years in the table, MDIA finished higher in 2 and lower in 4. Its best year was 2024 (+166.0%) and its worst was 2022 (-78.5%).
Over roughly 7 years the share price changed -82.5%, a -22.8% compound annual price return (excluding dividends). In the last 12 months alone, MDIA has lost 17.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $17.40
- Date of high
- Jul 12, 2021
- Low since 2020
- $0.40
- Date of low
- Mar 18, 2024
- 52-week high
- $1.64
- 52-week low
- $0.538
- Last close
- $1.03
MDIA returns
1 week
-3.74%
1 month
-9.25%
3 months
+0.98%
6 months
+35.53%
Year to date
+77.59%
1 year
-17.07%
3 years
+25.61%
5 years
-86.50%
MDIA price return, excluding dividends.
MDIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.03 | +76.67% |
| 2025 | 0.583 | -49.04% |
| 2024 | 1.14 | +166.05% |
| 2023 | 0.43 | -62.58% |
| 2022 | 1.15 | -78.52% |
| 2021 | 5.35 | +105.37% |
| 2020 | 2.61 | -55.76% |
2026 return is year to date.
MDIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.02 | 1.09 | 1.02 | 1.03 | -0.96% | |
| 1.08 | 1.13 | 1.02 | 1.04 | 0.00% | |
| 1.03 | 1.09 | 1.03 | 1.04 | -1.89% | |
| 1.08 | 1.08 | 1.03 | 1.06 | +2.91% | |
| 1.03 | 1.04 | 1.03 | 1.03 | -3.74% | |
| 1.10 | 1.10 | 0.99 | 1.07 | -2.73% | |
| 1.03 | 1.10 | 1.01 | 1.10 | +5.77% | |
| 1.04 | 1.04 | 1.04 | 1.04 | -4.15% | |
| 1.09 | 1.09 | 1.09 | 1.09 | +0.93% | |
| 1.06 | 1.14 | 1.06 | 1.08 | -1.38% | |
| 1.15 | 1.17 | 1.08 | 1.09 | -7.55% | |
| 1.08 | 1.18 | 1.08 | 1.18 | +7.18% | |
| 1.14 | 1.14 | 1.10 | 1.10 | -1.79% | |
| 1.12 | 1.20 | 1.03 | 1.12 | -1.75% | |
| 1.15 | 1.21 | 1.08 | 1.14 | -1.72% | |
| 1.10 | 1.16 | 1.02 | 1.16 | +2.65% | |
| 1.12 | 1.14 | 1.09 | 1.13 | +4.63% | |
| 1.05 | 1.12 | 1.00 | 1.08 | +3.25% | |
| 1.10 | 1.17 | 0.999 | 1.05 | -7.43% | |
| 1.11 | 1.23 | 1.10 | 1.13 | -1.74% | |
| 1.14 | 1.22 | 1.12 | 1.15 | -2.54% | |
| 1.10 | 1.18 | 1.10 | 1.18 | +3.96% | |
| 1.13 | 1.17 | 1.08 | 1.14 | +0.44% | |
| 1.16 | 1.16 | 1.08 | 1.13 | -0.88% | |
| 1.10 | 1.17 | 1.10 | 1.14 | +3.92% | |
| 1.26 | 1.26 | 1.10 | 1.10 | -9.34% | |
| 1.12 | 1.23 | 1.11 | 1.21 | +6.61% | |
| 1.13 | 1.14 | 1.12 | 1.14 | +4.13% | |
| 1.08 | 1.13 | 1.08 | 1.09 | -3.11% | |
| 1.05 | 1.14 | 1.02 | 1.13 | +8.17% | |
| 1.06 | 1.10 | 1.00 | 1.04 | -4.59% | |
| 1.06 | 1.13 | 1.03 | 1.09 | +0.46% | |
| 1.09 | 1.10 | 1.07 | 1.09 | +2.36% | |
| 1.08 | 1.08 | 1.04 | 1.06 | -0.93% | |
| 1.03 | 1.13 | 1.00 | 1.07 | +7.21% | |
| 0.95 | 1.01 | 0.95 | 0.998 | +6.40% | |
| 0.924 | 0.978 | 0.924 | 0.938 | +0.86% | |
| 0.905 | 0.95 | 0.905 | 0.93 | +6.65% | |
| 0.945 | 0.945 | 0.872 | 0.872 | -8.60% | |
| 0.96 | 0.968 | 0.92 | 0.954 | 0.00% | |
| 1.00 | 1.00 | 0.954 | 0.954 | +0.32% | |
| 0.951 | 0.951 | 0.951 | 0.951 | 0.00% | |
| 0.95 | 1.03 | 0.948 | 0.951 | -0.11% | |
| 1.02 | 1.02 | 0.943 | 0.952 | +0.53% | |
| 1.00 | 1.07 | 0.93 | 0.947 | -6.24% | |
| 1.03 | 1.03 | 1.01 | 1.01 | -1.94% | |
| 0.975 | 1.06 | 0.975 | 1.03 | +5.10% | |
| 1.00 | 1.01 | 0.95 | 0.98 | -1.01% | |
| 0.925 | 1.07 | 0.925 | 0.99 | +6.45% | |
| 0.94 | 0.95 | 0.92 | 0.93 | -6.06% | |
| 1.00 | 1.00 | 0.98 | 0.99 | +0.51% | |
| 1.00 | 1.00 | 0.985 | 0.985 | +1.55% | |
| 0.98 | 1.02 | 0.965 | 0.97 | -3.00% | |
| 1.00 | 1.02 | 0.92 | 1.00 | 0.00% | |
| 1.00 | 1.02 | 1.00 | 1.00 | -1.96% | |
| 1.03 | 1.08 | 1.02 | 1.02 | -0.97% | |
| 1.05 | 1.08 | 1.03 | 1.03 | +0.98% | |
| 1.04 | 1.05 | 1.01 | 1.02 | +0.99% | |
| 0.955 | 1.08 | 0.955 | 1.01 | 0.00% | |
| 0.993 | 1.01 | 0.993 | 1.01 | -1.94% | |
| 1.01 | 1.06 | 1.01 | 1.03 | -1.90% | |
| 1.00 | 1.07 | 0.945 | 1.05 | +1.94% | |
| 1.04 | 1.04 | 0.98 | 1.03 | +0.98% | |
| 1.03 | 1.03 | 0.999 | 1.02 | 0.00% | |
| 1.01 | 1.03 | 0.946 | 1.02 | +3.03% | |
| 1.04 | 1.04 | 0.931 | 0.99 | +0.92% | |
| 0.969 | 1.05 | 0.89 | 0.981 | -5.85% | |
| 0.978 | 1.04 | 0.97 | 1.04 | +5.47% | |
| 0.98 | 1.01 | 0.92 | 0.988 | +0.82% | |
| 0.925 | 0.98 | 0.92 | 0.98 | +8.89% | |
| 0.96 | 0.961 | 0.886 | 0.90 | -8.72% | |
| 0.88 | 1.04 | 0.87 | 0.986 | +7.64% | |
| 0.92 | 0.94 | 0.89 | 0.916 | +0.22% | |
| 0.83 | 0.92 | 0.83 | 0.914 | +11.33% | |
| 0.79 | 0.87 | 0.78 | 0.821 | +3.92% | |
| 0.69 | 0.82 | 0.69 | 0.79 | +2.60% | |
| 0.773 | 0.80 | 0.76 | 0.77 | -3.75% | |
| 0.75 | 0.80 | 0.75 | 0.80 | +5.12% | |
| 0.796 | 0.796 | 0.75 | 0.761 | -2.19% | |
| 0.694 | 0.781 | 0.694 | 0.778 | +6.72% | |
| 0.715 | 0.758 | 0.69 | 0.729 | -0.41% | |
| 0.80 | 0.80 | 0.703 | 0.732 | -2.27% | |
| 0.80 | 0.86 | 0.73 | 0.749 | -8.66% | |
| 0.825 | 0.945 | 0.819 | 0.82 | -3.53% | |
| 0.722 | 0.86 | 0.704 | 0.85 | +15.02% | |
| 0.73 | 0.82 | 0.665 | 0.739 | -5.26% | |
| 0.668 | 1.64 | 0.651 | 0.78 | +6.56% | |
| 0.813 | 0.813 | 0.71 | 0.732 | -7.69% | |
| 0.784 | 0.80 | 0.75 | 0.793 | -0.38% | |
| 0.83 | 0.84 | 0.796 | 0.796 | -3.05% | |
| 0.821 | 0.821 | 0.798 | 0.821 | +6.49% | |
| 0.82 | 0.887 | 0.77 | 0.771 | -9.08% | |
| 0.85 | 0.875 | 0.848 | 0.848 | -5.46% | |
| 0.851 | 0.898 | 0.85 | 0.897 | -0.11% | |
| 0.889 | 0.90 | 0.87 | 0.898 | +0.90% | |
| 0.865 | 0.93 | 0.865 | 0.89 | -1.44% | |
| 0.893 | 0.95 | 0.893 | 0.903 | -0.88% | |
| 0.922 | 0.95 | 0.893 | 0.911 | -4.11% | |
| 0.942 | 0.98 | 0.895 | 0.95 | +4.40% | |
| 0.93 | 0.95 | 0.91 | 0.91 | -4.21% | |
| 0.97 | 0.975 | 0.91 | 0.95 | +0.21% | |
| 0.932 | 0.95 | 0.932 | 0.948 | +0.74% | |
| 0.95 | 0.95 | 0.922 | 0.941 | +0.97% | |
| 0.94 | 0.95 | 0.911 | 0.932 | +0.22% | |
| 0.93 | 0.93 | 0.911 | 0.93 | -2.11% | |
| 0.946 | 0.95 | 0.935 | 0.95 | -0.63% | |
| 0.941 | 0.99 | 0.921 | 0.956 | +3.80% | |
| 0.97 | 0.97 | 0.893 | 0.921 | -6.88% | |
| 0.907 | 1.04 | 0.907 | 0.989 | +9.89% | |
| 0.886 | 0.94 | 0.87 | 0.90 | +4.65% | |
| 0.825 | 0.90 | 0.825 | 0.86 | -3.37% | |
| 0.875 | 0.899 | 0.865 | 0.89 | -0.34% | |
| 0.95 | 0.95 | 0.80 | 0.893 | -2.93% | |
| 0.91 | 0.95 | 0.91 | 0.92 | -2.13% | |
| 0.95 | 0.95 | 0.91 | 0.94 | 0.00% | |
| 0.939 | 0.944 | 0.895 | 0.94 | +3.30% | |
| 0.88 | 0.95 | 0.88 | 0.91 | +1.11% | |
| 0.892 | 0.92 | 0.87 | 0.90 | +1.35% | |
| 0.86 | 0.925 | 0.86 | 0.888 | +4.59% | |
| 0.85 | 0.85 | 0.828 | 0.849 | +2.54% | |
| 0.85 | 0.85 | 0.805 | 0.828 | -2.59% | |
| 0.83 | 0.864 | 0.824 | 0.85 | +0.59% | |
| 0.808 | 0.868 | 0.808 | 0.845 | +4.58% | |
| 0.853 | 0.86 | 0.787 | 0.808 | -1.46% | |
| 0.854 | 0.86 | 0.80 | 0.82 | +0.12% | |
| 0.75 | 0.854 | 0.75 | 0.819 | +7.76% | |
| 0.764 | 0.785 | 0.73 | 0.76 | +3.97% | |
| 0.754 | 0.80 | 0.729 | 0.731 | -2.01% | |
| 0.75 | 0.81 | 0.73 | 0.746 | -0.53% | |
| 0.721 | 0.765 | 0.709 | 0.75 | +2.18% | |
| 0.75 | 0.75 | 0.734 | 0.734 | +2.23% | |
| 0.73 | 0.75 | 0.695 | 0.718 | -3.62% | |
| 0.681 | 0.75 | 0.674 | 0.745 | +13.05% | |
| 0.67 | 0.69 | 0.641 | 0.659 | -1.05% | |
| 0.651 | 0.67 | 0.65 | 0.666 | +1.68% | |
| 0.631 | 0.68 | 0.631 | 0.655 | +0.77% | |
| 0.65 | 0.65 | 0.638 | 0.65 | 0.00% | |
| 0.673 | 0.683 | 0.616 | 0.65 | +2.36% | |
| 0.693 | 0.694 | 0.635 | 0.635 | -7.84% | |
| 0.64 | 0.69 | 0.625 | 0.689 | +12.77% | |
| 0.61 | 0.644 | 0.61 | 0.611 | -3.02% | |
| 0.642 | 0.651 | 0.623 | 0.63 | -2.02% | |
| 0.641 | 0.665 | 0.641 | 0.643 | +0.16% | |
| 0.66 | 0.667 | 0.642 | 0.642 | -0.77% | |
| 0.65 | 0.659 | 0.641 | 0.647 | -0.46% | |
| 0.66 | 0.66 | 0.65 | 0.65 | +1.40% | |
| 0.68 | 0.68 | 0.64 | 0.641 | -3.17% | |
| 0.656 | 0.68 | 0.631 | 0.662 | -2.65% | |
| 0.658 | 0.69 | 0.644 | 0.68 | +5.59% | |
| 0.657 | 0.658 | 0.644 | 0.644 | -0.92% | |
| 0.642 | 0.654 | 0.63 | 0.65 | +2.36% | |
| 0.656 | 0.68 | 0.635 | 0.635 | -1.55% | |
| 0.641 | 0.645 | 0.633 | 0.645 | 0.00% | |
| 0.625 | 0.65 | 0.581 | 0.645 | +8.22% | |
| 0.59 | 0.63 | 0.59 | 0.596 | -3.87% | |
| 0.583 | 0.63 | 0.583 | 0.62 | 0.00% | |
| 0.61 | 0.63 | 0.59 | 0.62 | -0.48% | |
| 0.624 | 0.628 | 0.59 | 0.623 | -0.80% | |
| 0.602 | 0.63 | 0.582 | 0.628 | +4.32% | |
| 0.603 | 0.603 | 0.581 | 0.602 | -0.17% | |
| 0.579 | 0.619 | 0.572 | 0.603 | +0.50% | |
| 0.561 | 0.606 | 0.561 | 0.60 | -0.66% | |
| 0.58 | 0.621 | 0.58 | 0.604 | +1.85% | |
| 0.614 | 0.652 | 0.573 | 0.593 | -5.12% | |
| 0.601 | 0.64 | 0.601 | 0.625 | -0.79% | |
| 0.63 | 0.64 | 0.599 | 0.63 | -1.56% | |
| 0.645 | 0.65 | 0.60 | 0.64 | +3.73% | |
| 0.61 | 0.649 | 0.597 | 0.617 | -0.16% | |
| 0.604 | 0.625 | 0.582 | 0.618 | +12.16% | |
| 0.581 | 0.581 | 0.538 | 0.551 | -8.01% | |
| 0.613 | 0.626 | 0.58 | 0.599 | -3.23% | |
| 0.65 | 0.67 | 0.608 | 0.619 | -6.78% | |
| 0.665 | 0.673 | 0.645 | 0.664 | +0.76% | |
| 0.662 | 0.667 | 0.65 | 0.659 | -1.49% | |
| 0.652 | 0.669 | 0.64 | 0.669 | +1.06% | |
| 0.652 | 0.682 | 0.631 | 0.662 | -2.36% | |
| 0.651 | 0.686 | 0.651 | 0.678 | +2.73% | |
| 0.692 | 0.692 | 0.65 | 0.66 | -2.94% | |
| 0.652 | 0.69 | 0.65 | 0.68 | +4.62% | |
| 0.665 | 0.70 | 0.635 | 0.65 | 0.00% | |
| 0.69 | 0.70 | 0.624 | 0.65 | -6.88% | |
| 0.67 | 0.725 | 0.652 | 0.698 | +2.65% | |
| 0.648 | 0.758 | 0.63 | 0.68 | +7.09% | |
| 0.61 | 0.648 | 0.61 | 0.635 | +1.76% | |
| 0.605 | 0.642 | 0.602 | 0.624 | +5.05% | |
| 0.627 | 0.637 | 0.59 | 0.594 | -6.01% | |
| 0.628 | 0.65 | 0.605 | 0.632 | +0.48% | |
| 0.62 | 0.64 | 0.61 | 0.629 | +1.62% | |
| 0.617 | 0.62 | 0.60 | 0.619 | +3.34% | |
| 0.615 | 0.615 | 0.57 | 0.599 | -0.17% | |
| 0.65 | 0.66 | 0.60 | 0.60 | -6.40% | |
| 0.68 | 0.68 | 0.641 | 0.641 | +0.16% | |
| 0.602 | 0.756 | 0.602 | 0.64 | +9.78% | |
| 0.605 | 0.605 | 0.577 | 0.583 | +0.52% | |
| 0.592 | 0.593 | 0.569 | 0.58 | -2.19% | |
| 0.60 | 0.608 | 0.592 | 0.593 | -1.17% | |
| 0.649 | 0.649 | 0.59 | 0.60 | -8.95% | |
| 0.626 | 0.67 | 0.626 | 0.659 | +6.29% | |
| 0.614 | 0.62 | 0.61 | 0.62 | -0.48% | |
| 0.637 | 0.64 | 0.604 | 0.623 | -1.58% | |
| 0.634 | 0.65 | 0.616 | 0.633 | -0.78% | |
| 0.654 | 0.673 | 0.638 | 0.638 | -5.34% | |
| 0.69 | 0.71 | 0.655 | 0.674 | -2.88% | |
| 0.70 | 0.70 | 0.66 | 0.694 | +5.95% | |
| 0.735 | 0.748 | 0.655 | 0.655 | -9.66% | |
| 0.81 | 0.81 | 0.725 | 0.725 | -7.05% | |
| 0.775 | 0.79 | 0.765 | 0.78 | +2.63% | |
| 0.79 | 0.80 | 0.76 | 0.76 | -5.71% | |
| 0.846 | 0.866 | 0.733 | 0.806 | -4.16% | |
| 0.892 | 0.892 | 0.841 | 0.841 | -5.19% | |
| 0.90 | 0.90 | 0.885 | 0.887 | -1.44% | |
| 0.90 | 0.92 | 0.90 | 0.90 | 0.00% | |
| 0.93 | 0.94 | 0.874 | 0.90 | +5.02% | |
| 0.922 | 0.956 | 0.857 | 0.857 | -11.65% | |
| 0.948 | 0.97 | 0.94 | 0.97 | -0.51% | |
| 0.935 | 1.00 | 0.92 | 0.975 | +5.98% | |
| 0.97 | 0.97 | 0.92 | 0.92 | -2.65% | |
| 0.969 | 0.974 | 0.945 | 0.945 | +0.43% | |
| 0.95 | 0.95 | 0.941 | 0.941 | -0.95% | |
| 0.95 | 0.97 | 0.93 | 0.95 | -2.06% | |
| 0.954 | 0.982 | 0.94 | 0.97 | +1.68% | |
| 0.957 | 0.98 | 0.924 | 0.954 | +0.42% | |
| 0.97 | 0.98 | 0.95 | 0.95 | -1.86% | |
| 0.92 | 0.968 | 0.915 | 0.968 | +5.22% | |
| 0.94 | 0.95 | 0.92 | 0.92 | -1.08% | |
| 0.944 | 0.95 | 0.90 | 0.93 | +0.76% | |
| 0.929 | 0.95 | 0.902 | 0.923 | +2.56% | |
| 0.92 | 0.92 | 0.90 | 0.90 | -3.23% | |
| 0.91 | 0.936 | 0.91 | 0.93 | -2.11% | |
| 0.95 | 0.98 | 0.919 | 0.95 | 0.00% | |
| 0.95 | 0.98 | 0.93 | 0.95 | 0.00% | |
| 0.98 | 0.98 | 0.926 | 0.95 | -1.04% | |
| 1.00 | 1.00 | 0.95 | 0.96 | -1.54% | |
| 1.03 | 1.04 | 0.95 | 0.975 | -7.14% | |
| 1.09 | 1.12 | 1.04 | 1.05 | -2.78% | |
| 1.11 | 1.12 | 1.06 | 1.08 | -4.42% | |
| 1.16 | 1.16 | 1.12 | 1.13 | +1.80% | |
| 1.20 | 1.22 | 1.11 | 1.11 | -6.72% | |
| 1.24 | 1.26 | 1.19 | 1.19 | -4.80% | |
| 1.22 | 1.25 | 1.21 | 1.25 | +2.46% | |
| 1.21 | 1.24 | 1.21 | 1.22 | +0.83% | |
| 1.21 | 1.24 | 1.21 | 1.21 | -0.82% | |
| 1.21 | 1.24 | 1.21 | 1.22 | -2.40% | |
| 1.20 | 1.26 | 1.20 | 1.25 | +2.46% | |
| 1.23 | 1.23 | 1.21 | 1.22 | -1.61% | |
| 1.22 | 1.24 | 1.21 | 1.24 | +2.48% | |
| 1.20 | 1.27 | 1.20 | 1.21 | -2.42% | |
| 1.27 | 1.28 | 1.23 | 1.24 | -1.82% | |
| 1.29 | 1.29 | 1.25 | 1.26 | +0.80% | |
| 1.24 | 1.27 | 1.21 | 1.25 | +0.89% | |
| 1.26 | 1.30 | 1.22 | 1.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDIA chart for longer ranges.