MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
9.43
+0.36 (3.97%)
Mar 30, 2026, 12:11 PM EDT - Market open
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.11 | 9.17 | 9.07 | 9.17 | - | 1.10% | 15,353 |
| Mar 27, 2026 | 9.44 | 9.49 | 9.07 | 9.07 | 9.07 | -5.42% | 378,822 |
| Mar 26, 2026 | 9.44 | 9.85 | 9.43 | 9.59 | 9.59 | 1.59% | 484,181 |
| Mar 25, 2026 | 9.60 | 9.77 | 9.23 | 9.44 | 9.44 | -0.32% | 518,043 |
| Mar 24, 2026 | 9.62 | 9.62 | 9.38 | 9.47 | 9.47 | -2.07% | 489,112 |
| Mar 23, 2026 | 9.67 | 9.83 | 9.45 | 9.67 | 9.67 | 0.83% | 630,090 |
| Mar 20, 2026 | 9.73 | 9.87 | 9.44 | 9.59 | 9.59 | -1.03% | 837,894 |
| Mar 19, 2026 | 9.70 | 9.92 | 9.61 | 9.69 | 9.69 | 0.21% | 756,482 |
| Mar 18, 2026 | 9.59 | 9.74 | 9.55 | 9.67 | 9.67 | - | 533,821 |
| Mar 17, 2026 | 9.69 | 10.06 | 9.66 | 9.67 | 9.67 | 0.21% | 510,264 |
| Mar 16, 2026 | 9.93 | 10.01 | 9.64 | 9.65 | 9.65 | -2.72% | 775,607 |
| Mar 13, 2026 | 9.76 | 10.09 | 9.70 | 9.92 | 9.92 | 1.85% | 561,773 |
| Mar 12, 2026 | 9.75 | 10.03 | 9.70 | 9.74 | 9.74 | -1.32% | 698,029 |
| Mar 11, 2026 | 9.78 | 9.88 | 9.41 | 9.87 | 9.87 | 1.86% | 626,169 |
| Mar 10, 2026 | 9.93 | 9.99 | 9.48 | 9.69 | 9.69 | -2.91% | 613,293 |
| Mar 9, 2026 | 9.99 | 10.00 | 9.70 | 9.98 | 9.98 | -1.38% | 817,552 |
| Mar 6, 2026 | 10.34 | 10.38 | 9.81 | 10.12 | 10.12 | -2.32% | 636,757 |
| Mar 5, 2026 | 10.16 | 10.59 | 10.16 | 10.36 | 10.36 | 1.07% | 972,086 |
| Mar 4, 2026 | 10.24 | 10.55 | 9.94 | 10.25 | 10.25 | 0.10% | 715,142 |
| Mar 3, 2026 | 10.01 | 10.50 | 9.93 | 10.24 | 10.24 | 0.79% | 949,939 |
| Mar 2, 2026 | 9.72 | 10.25 | 9.56 | 10.16 | 10.16 | 2.21% | 2,043,976 |
| Feb 27, 2026 | 9.77 | 10.10 | 9.77 | 9.94 | 9.94 | 0.40% | 1,197,623 |
| Feb 26, 2026 | 9.60 | 10.06 | 9.45 | 9.90 | 9.90 | 3.13% | 1,909,296 |
| Feb 25, 2026 | 9.00 | 10.01 | 9.00 | 9.60 | 9.60 | 7.02% | 2,072,453 |
| Feb 24, 2026 | 8.80 | 9.20 | 8.53 | 8.97 | 8.97 | 15.44% | 2,267,763 |
| Feb 23, 2026 | 7.79 | 8.00 | 7.59 | 7.77 | 7.77 | -0.89% | 1,665,188 |
| Feb 20, 2026 | 7.67 | 8.04 | 7.62 | 7.84 | 7.84 | 2.22% | 2,058,350 |
| Feb 19, 2026 | 7.36 | 7.68 | 7.20 | 7.67 | 7.67 | 3.37% | 788,872 |
| Feb 18, 2026 | 7.33 | 7.47 | 7.28 | 7.42 | 7.42 | 1.23% | 808,450 |
| Feb 17, 2026 | 7.17 | 7.40 | 7.09 | 7.33 | 7.33 | 2.23% | 1,350,398 |
| Feb 13, 2026 | 7.44 | 7.48 | 7.14 | 7.17 | 7.17 | -4.02% | 1,174,463 |
| Feb 12, 2026 | 7.72 | 7.80 | 7.25 | 7.47 | 7.47 | -2.61% | 1,135,420 |
| Feb 11, 2026 | 8.38 | 8.38 | 7.53 | 7.67 | 7.67 | -9.12% | 1,372,347 |
| Feb 10, 2026 | 8.80 | 8.86 | 8.43 | 8.44 | 8.44 | -3.32% | 685,974 |
| Feb 9, 2026 | 8.92 | 8.96 | 8.59 | 8.73 | 8.73 | -2.46% | 674,392 |
| Feb 6, 2026 | 9.04 | 9.61 | 8.80 | 8.95 | 8.95 | 6.17% | 1,543,398 |
| Feb 5, 2026 | 8.88 | 9.05 | 8.33 | 8.43 | 8.43 | -5.81% | 953,618 |
| Feb 4, 2026 | 9.14 | 9.25 | 8.59 | 8.95 | 8.95 | -3.03% | 2,297,954 |
| Feb 3, 2026 | 9.98 | 10.14 | 9.09 | 9.23 | 9.23 | -8.43% | 1,299,638 |
| Feb 2, 2026 | 10.16 | 10.46 | 10.02 | 10.08 | 10.08 | -1.47% | 446,183 |
| Jan 30, 2026 | 10.23 | 10.29 | 10.08 | 10.23 | 10.23 | -0.10% | 539,847 |
| Jan 29, 2026 | 10.45 | 10.47 | 10.03 | 10.24 | 10.24 | -2.10% | 573,879 |
| Jan 28, 2026 | 10.74 | 10.83 | 10.46 | 10.46 | 10.46 | -2.43% | 410,394 |
| Jan 27, 2026 | 10.98 | 10.98 | 10.33 | 10.72 | 10.72 | -2.01% | 759,781 |
| Jan 26, 2026 | 10.81 | 11.00 | 10.73 | 10.94 | 10.94 | 1.20% | 585,123 |
| Jan 23, 2026 | 11.17 | 11.17 | 10.79 | 10.81 | 10.81 | -3.22% | 676,181 |
| Jan 22, 2026 | 11.14 | 11.36 | 11.06 | 11.17 | 11.17 | 0.99% | 296,607 |
| Jan 21, 2026 | 11.23 | 11.24 | 10.77 | 11.06 | 11.06 | -1.60% | 474,342 |
| Jan 20, 2026 | 11.20 | 11.34 | 11.00 | 11.24 | 11.24 | -1.58% | 412,361 |
| Jan 16, 2026 | 11.50 | 11.59 | 11.25 | 11.42 | 11.42 | -1.38% | 690,325 |