MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
7.64
+0.15 (2.00%)
Apr 16, 2025, 9:49 AM EDT - Market open
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.46 | 7.66 | 7.46 | 7.49 | 7.49 | -0.13% | 502,699 |
| Apr 14, 2025 | 7.63 | 7.65 | 7.42 | 7.50 | 7.50 | - | 393,518 |
| Apr 11, 2025 | 7.65 | 7.68 | 7.33 | 7.50 | 7.50 | -1.70% | 438,880 |
| Apr 10, 2025 | 7.86 | 8.06 | 7.51 | 7.63 | 7.63 | -6.61% | 776,809 |
| Apr 9, 2025 | 7.61 | 8.35 | 7.47 | 8.17 | 8.17 | 6.52% | 1,205,688 |
| Apr 8, 2025 | 8.13 | 8.15 | 7.50 | 7.67 | 7.67 | -1.41% | 641,889 |
| Apr 7, 2025 | 7.55 | 8.40 | 7.50 | 7.78 | 7.78 | -2.87% | 773,066 |
| Apr 4, 2025 | 8.08 | 8.25 | 7.76 | 8.01 | 8.01 | -4.64% | 816,133 |
| Apr 3, 2025 | 8.47 | 8.69 | 8.35 | 8.40 | 8.40 | -6.15% | 422,067 |
| Apr 2, 2025 | 8.82 | 9.11 | 8.77 | 8.95 | 8.95 | -0.56% | 741,144 |
| Apr 1, 2025 | 9.28 | 9.44 | 8.99 | 9.00 | 9.00 | -2.60% | 530,828 |
| Mar 31, 2025 | 9.18 | 9.59 | 9.11 | 9.24 | 9.24 | -1.18% | 480,481 |
| Mar 28, 2025 | 10.08 | 10.14 | 9.33 | 9.35 | 9.35 | -7.97% | 648,188 |
| Mar 27, 2025 | 9.95 | 10.19 | 9.85 | 10.16 | 10.16 | 2.11% | 354,032 |
| Mar 26, 2025 | 10.14 | 10.16 | 9.77 | 9.95 | 9.95 | -1.00% | 460,477 |
| Mar 25, 2025 | 9.92 | 10.36 | 9.87 | 10.05 | 10.05 | 1.41% | 752,072 |
| Mar 24, 2025 | 9.93 | 10.01 | 9.72 | 9.91 | 9.91 | 1.95% | 664,981 |
| Mar 21, 2025 | 9.67 | 10.00 | 9.64 | 9.72 | 9.72 | -0.72% | 698,340 |
| Mar 20, 2025 | 9.64 | 10.07 | 9.64 | 9.79 | 9.79 | 0.20% | 678,722 |
| Mar 19, 2025 | 9.44 | 9.80 | 9.44 | 9.77 | 9.77 | 2.95% | 674,869 |
| Mar 18, 2025 | 9.55 | 9.55 | 9.19 | 9.49 | 9.49 | -1.45% | 473,979 |
| Mar 17, 2025 | 9.28 | 9.63 | 9.28 | 9.63 | 9.63 | 3.55% | 421,631 |
| Mar 14, 2025 | 9.01 | 9.57 | 9.00 | 9.30 | 9.30 | 4.14% | 559,759 |
| Mar 13, 2025 | 8.95 | 9.11 | 8.73 | 8.93 | 8.93 | -0.78% | 536,482 |
| Mar 12, 2025 | 9.09 | 9.15 | 8.61 | 9.00 | 9.00 | 0.45% | 445,162 |
| Mar 11, 2025 | 8.29 | 8.98 | 8.29 | 8.96 | 8.96 | 8.74% | 844,530 |
| Mar 10, 2025 | 8.68 | 8.86 | 8.21 | 8.24 | 8.24 | -5.83% | 550,592 |
| Mar 7, 2025 | 8.96 | 9.18 | 8.67 | 8.75 | 8.75 | -2.34% | 812,735 |
| Mar 6, 2025 | 8.75 | 9.13 | 8.75 | 8.96 | 8.96 | 0.11% | 445,556 |
| Mar 5, 2025 | 8.91 | 9.05 | 8.69 | 8.95 | 8.95 | 0.34% | 634,556 |
| Mar 4, 2025 | 8.81 | 9.03 | 8.66 | 8.92 | 8.92 | -0.78% | 571,820 |
| Mar 3, 2025 | 9.30 | 9.63 | 8.92 | 8.99 | 8.99 | -3.23% | 536,900 |
| Feb 28, 2025 | 9.30 | 9.40 | 9.03 | 9.29 | 9.29 | -0.85% | 526,672 |
| Feb 27, 2025 | 9.02 | 9.52 | 8.65 | 9.37 | 9.37 | 3.54% | 959,143 |
| Feb 26, 2025 | 9.45 | 9.45 | 8.85 | 9.05 | 9.05 | -2.69% | 1,072,563 |
| Feb 25, 2025 | 9.74 | 9.98 | 8.69 | 9.30 | 9.30 | -18.49% | 2,848,816 |
| Feb 24, 2025 | 11.28 | 11.81 | 11.25 | 11.41 | 11.41 | - | 701,324 |
| Feb 21, 2025 | 11.90 | 12.14 | 11.27 | 11.41 | 11.41 | -3.06% | 446,548 |
| Feb 20, 2025 | 12.49 | 12.51 | 11.48 | 11.77 | 11.77 | -6.59% | 443,172 |
| Feb 19, 2025 | 11.85 | 12.62 | 11.57 | 12.60 | 12.60 | 6.96% | 332,807 |
| Feb 18, 2025 | 12.74 | 12.81 | 11.60 | 11.78 | 11.78 | -7.82% | 557,433 |
| Feb 14, 2025 | 13.24 | 13.24 | 12.77 | 12.78 | 12.78 | -2.74% | 227,276 |
| Feb 13, 2025 | 12.82 | 13.19 | 12.78 | 13.14 | 13.14 | 2.66% | 309,714 |
| Feb 12, 2025 | 12.49 | 12.84 | 12.26 | 12.80 | 12.80 | 0.55% | 320,286 |
| Feb 11, 2025 | 12.61 | 12.89 | 12.50 | 12.73 | 12.73 | -0.47% | 300,223 |
| Feb 10, 2025 | 12.53 | 12.88 | 12.50 | 12.79 | 12.79 | 2.40% | 380,577 |
| Feb 7, 2025 | 12.05 | 12.51 | 11.94 | 12.49 | 12.49 | 3.22% | 471,460 |
| Feb 6, 2025 | 12.07 | 12.17 | 11.94 | 12.10 | 12.10 | 0.92% | 245,820 |
| Feb 5, 2025 | 11.72 | 12.03 | 11.65 | 11.99 | 11.99 | 1.87% | 319,414 |
| Feb 4, 2025 | 11.14 | 11.78 | 11.14 | 11.77 | 11.77 | 5.28% | 291,613 |