MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
10.61
-0.41 (-3.72%)
At close: Oct 16, 2025, 4:00 PM EDT
10.61
0.00 (0.00%)
After-hours: Oct 16, 2025, 6:30 PM EDT
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.04 | 11.18 | 10.59 | 10.61 | 10.61 | -3.72% | 341,762 |
| Oct 15, 2025 | 10.77 | 11.05 | 10.53 | 11.02 | 11.02 | -1.69% | 788,572 |
| Oct 14, 2025 | 10.45 | 11.25 | 10.36 | 11.21 | 11.21 | 6.97% | 468,972 |
| Oct 13, 2025 | 10.72 | 10.84 | 10.40 | 10.48 | 10.48 | -0.76% | 418,382 |
| Oct 10, 2025 | 10.80 | 10.87 | 10.47 | 10.56 | 10.56 | -2.22% | 428,117 |
| Oct 9, 2025 | 10.89 | 10.97 | 10.70 | 10.80 | 10.80 | -0.09% | 434,491 |
| Oct 8, 2025 | 11.25 | 11.33 | 10.80 | 10.81 | 10.81 | -3.57% | 542,945 |
| Oct 7, 2025 | 11.48 | 11.62 | 11.03 | 11.21 | 11.21 | -2.18% | 614,123 |
| Oct 6, 2025 | 11.20 | 11.71 | 11.07 | 11.46 | 11.46 | 2.14% | 883,543 |
| Oct 3, 2025 | 11.23 | 11.87 | 11.13 | 11.22 | 11.22 | 0.36% | 704,219 |
| Oct 2, 2025 | 11.23 | 11.26 | 11.01 | 11.18 | 11.18 | - | 345,199 |
| Oct 1, 2025 | 11.25 | 11.50 | 11.09 | 11.18 | 11.18 | -1.76% | 525,180 |
| Sep 30, 2025 | 11.60 | 11.69 | 11.32 | 11.38 | 11.38 | -0.96% | 499,718 |
| Sep 29, 2025 | 12.11 | 12.13 | 11.26 | 11.49 | 11.49 | -4.57% | 888,101 |
| Sep 26, 2025 | 12.14 | 12.21 | 11.97 | 12.04 | 12.04 | -0.17% | 279,541 |
| Sep 25, 2025 | 12.21 | 12.26 | 11.95 | 12.06 | 12.06 | -1.79% | 432,720 |
| Sep 24, 2025 | 12.33 | 12.40 | 12.03 | 12.28 | 12.28 | 0.08% | 478,040 |
| Sep 23, 2025 | 12.60 | 12.74 | 12.20 | 12.27 | 12.27 | -3.31% | 432,072 |
| Sep 22, 2025 | 12.95 | 13.05 | 12.64 | 12.69 | 12.69 | -1.86% | 571,527 |
| Sep 19, 2025 | 13.50 | 13.72 | 12.93 | 12.93 | 12.93 | -3.58% | 1,098,617 |
| Sep 18, 2025 | 13.23 | 13.44 | 13.00 | 13.41 | 13.41 | 1.98% | 524,558 |
| Sep 17, 2025 | 13.12 | 13.48 | 13.02 | 13.15 | 13.15 | 1.08% | 683,169 |
| Sep 16, 2025 | 12.75 | 13.25 | 12.73 | 13.01 | 13.01 | 2.20% | 776,366 |
| Sep 15, 2025 | 13.02 | 13.28 | 12.65 | 12.73 | 12.73 | -1.70% | 537,068 |
| Sep 12, 2025 | 12.88 | 13.19 | 12.56 | 12.95 | 12.95 | 0.54% | 502,089 |
| Sep 11, 2025 | 12.97 | 13.15 | 12.79 | 12.88 | 12.88 | -1.15% | 577,695 |
| Sep 10, 2025 | 13.25 | 13.34 | 12.93 | 13.03 | 13.03 | -2.03% | 1,238,571 |
| Sep 9, 2025 | 13.45 | 13.50 | 12.88 | 13.30 | 13.30 | 5.14% | 1,699,506 |
| Sep 8, 2025 | 12.39 | 12.70 | 12.29 | 12.65 | 12.65 | 2.02% | 901,981 |
| Sep 5, 2025 | 12.38 | 13.21 | 12.22 | 12.40 | 12.40 | 3.51% | 1,297,995 |
| Sep 4, 2025 | 10.90 | 11.99 | 10.79 | 11.98 | 11.98 | 10.21% | 703,405 |
| Sep 3, 2025 | 10.81 | 11.16 | 10.80 | 10.87 | 10.87 | 1.02% | 726,771 |
| Sep 2, 2025 | 10.41 | 10.81 | 10.33 | 10.76 | 10.76 | 1.80% | 481,508 |
| Aug 29, 2025 | 10.27 | 10.58 | 10.23 | 10.57 | 10.57 | 2.82% | 292,127 |
| Aug 28, 2025 | 10.44 | 10.63 | 10.23 | 10.28 | 10.28 | -0.87% | 497,292 |
| Aug 27, 2025 | 10.18 | 10.42 | 10.06 | 10.37 | 10.37 | 1.77% | 403,622 |
| Aug 26, 2025 | 10.26 | 10.35 | 10.13 | 10.19 | 10.19 | -0.59% | 480,894 |
| Aug 25, 2025 | 10.32 | 10.46 | 10.23 | 10.25 | 10.25 | -1.44% | 288,854 |
| Aug 22, 2025 | 10.26 | 10.53 | 10.14 | 10.40 | 10.40 | 2.16% | 640,815 |
| Aug 21, 2025 | 10.41 | 10.54 | 10.15 | 10.18 | 10.18 | -2.86% | 299,983 |
| Aug 20, 2025 | 10.36 | 10.55 | 10.17 | 10.48 | 10.48 | 1.16% | 469,700 |
| Aug 19, 2025 | 10.15 | 10.44 | 10.14 | 10.36 | 10.36 | 2.17% | 324,200 |
| Aug 18, 2025 | 9.99 | 10.45 | 9.95 | 10.14 | 10.14 | 1.50% | 599,648 |
| Aug 15, 2025 | 10.15 | 10.27 | 9.95 | 9.99 | 9.99 | -1.48% | 539,835 |
| Aug 14, 2025 | 10.46 | 10.50 | 10.08 | 10.14 | 10.14 | -2.97% | 491,972 |
| Aug 13, 2025 | 10.01 | 10.55 | 10.01 | 10.45 | 10.45 | 6.31% | 999,488 |
| Aug 12, 2025 | 9.47 | 9.85 | 9.21 | 9.83 | 9.83 | 2.82% | 680,246 |
| Aug 11, 2025 | 10.95 | 10.95 | 9.47 | 9.56 | 9.56 | -12.69% | 936,088 |
| Aug 8, 2025 | 11.18 | 11.52 | 10.85 | 10.95 | 10.95 | -3.86% | 737,871 |
| Aug 7, 2025 | 12.20 | 12.50 | 10.77 | 11.39 | 11.39 | 10.05% | 1,068,129 |