MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
10.34
-0.38 (-3.54%)
Jul 11, 2025, 4:00 PM - Market closed

MediaAlpha Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 28, 2020Jul 11, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '25020.0040.0060.0010.34

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202510.7210.7910.2910.3410.34-3.54%353,326
Jul 10, 202510.6510.8010.4710.7210.720.19%283,358
Jul 9, 202510.6711.1410.6410.7010.703.28%471,315
Jul 8, 202510.2410.3810.0510.3610.362.07%401,288
Jul 7, 202510.4110.5610.1310.1510.15-3.33%360,211
Jul 3, 202510.5210.6110.4110.5010.500.96%157,710
Jul 2, 202510.8610.9910.3910.4010.40-4.06%386,153
Jul 1, 202510.8711.1910.8410.8410.84-1.00%338,781
Jun 30, 202510.8511.0810.6510.9510.951.30%326,573
Jun 27, 202510.9311.0210.6010.8110.81-0.73%982,106
Jun 26, 202510.9010.9110.6510.8910.890.46%272,774
Jun 25, 202510.8610.9710.7710.8410.84-0.18%395,258
Jun 24, 202511.0211.0910.8110.8610.860.18%298,335
Jun 23, 202510.6010.8810.4910.8410.841.98%433,239
Jun 20, 202510.5110.7210.3710.6310.631.63%1,076,488
Jun 18, 202510.8010.8810.4610.4610.46-3.33%287,097
Jun 17, 202510.7810.9810.7210.8210.82-0.82%387,282
Jun 16, 202511.0111.1310.7010.9110.910.18%309,722
Jun 13, 202510.8311.0810.7310.8910.89-2.07%545,444
Jun 12, 202511.0011.1610.8611.1211.120.36%319,509
Jun 11, 202511.1611.4011.0611.0811.08-431,428
Jun 10, 202510.8111.2910.7111.0811.082.69%684,122
Jun 9, 202510.6610.8510.4810.7910.792.18%330,883
Jun 6, 202510.5210.6110.4310.5610.561.44%188,119
Jun 5, 202510.5110.5310.3310.4110.41-0.10%222,624
Jun 4, 202510.5310.6510.4210.4210.42-0.86%219,463
Jun 3, 202510.3910.6210.3210.5110.511.55%264,149
Jun 2, 202510.2810.4210.1310.3510.351.47%298,143
May 30, 202510.4810.5510.1710.2010.20-2.95%400,334
May 29, 202510.4810.6010.3910.5110.511.15%288,324
May 28, 202510.4310.4310.2110.3910.39-0.38%258,571
May 27, 202510.1810.4510.1310.4310.434.09%306,606
May 23, 202510.0310.119.9910.0210.02-1.38%311,499
May 22, 20259.9210.279.7910.1610.162.01%526,132
May 21, 20259.9410.209.929.969.96-1.97%395,925
May 20, 202510.3310.3510.1010.1610.16-1.65%311,923
May 19, 202510.1610.3510.1010.3310.33-0.86%324,044
May 16, 202510.5610.5810.2310.4210.42-1.33%433,919
May 15, 202510.3810.7510.2210.5610.561.64%975,890
May 14, 202510.3410.4410.2010.3910.390.29%479,124
May 13, 202510.4110.5110.3310.3610.360.10%497,714
May 12, 202510.5010.5710.0910.3510.353.29%357,375
May 9, 20259.9710.219.9210.0210.020.50%532,582
May 8, 202510.0610.069.759.979.970.61%494,901
May 7, 20259.9110.049.669.919.91-0.20%621,501
May 6, 20259.719.969.419.939.931.33%568,532
May 5, 20259.9210.089.799.809.80-2.20%547,549
May 2, 20259.7010.109.4110.0210.024.48%631,582
May 1, 20259.9110.799.149.599.5914.17%1,643,145
Apr 30, 20258.548.598.288.408.40-4.00%550,632