MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
8.24
-0.51 (-5.83%)
At close: Mar 10, 2025, 4:00 PM
8.62
+0.38 (4.58%)
After-hours: Mar 10, 2025, 4:18 PM EST
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 8.68 | 8.86 | 8.42 | 8.49 | - | -2.97% | 76,732 |
| 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 |
| Feb 3, 2025 | 11.09 | 11.41 | 11.02 | 11.18 | 11.18 | -1.84% | 387,466 |
| Jan 31, 2025 | 11.48 | 11.62 | 11.30 | 11.39 | 11.39 | -1.13% | 287,448 |
| Jan 30, 2025 | 11.26 | 11.73 | 11.26 | 11.52 | 11.52 | 1.86% | 239,857 |
| Jan 29, 2025 | 11.15 | 11.34 | 10.97 | 11.31 | 11.31 | 0.44% | 225,430 |
| Jan 28, 2025 | 11.48 | 11.52 | 11.21 | 11.26 | 11.26 | -2.09% | 261,372 |
| Jan 27, 2025 | 11.07 | 12.15 | 11.00 | 11.50 | 11.50 | 4.74% | 666,168 |
| Jan 24, 2025 | 10.93 | 11.08 | 10.90 | 10.98 | 10.98 | 0.09% | 230,642 |
| Jan 23, 2025 | 10.65 | 11.03 | 10.63 | 10.97 | 10.97 | 2.91% | 524,114 |
| Jan 22, 2025 | 11.22 | 11.22 | 10.65 | 10.66 | 10.66 | -4.99% | 542,876 |
| Jan 21, 2025 | 11.28 | 11.37 | 11.07 | 11.22 | 11.22 | 0.72% | 280,367 |
| Jan 17, 2025 | 11.40 | 11.45 | 11.02 | 11.14 | 11.14 | -1.24% | 264,561 |
| Jan 16, 2025 | 11.11 | 11.36 | 11.11 | 11.28 | 11.28 | 0.53% | 329,311 |
| Jan 15, 2025 | 11.39 | 11.51 | 11.02 | 11.22 | 11.22 | 0.36% | 289,790 |
| Jan 14, 2025 | 11.34 | 11.49 | 10.99 | 11.18 | 11.18 | -0.27% | 346,949 |
| Jan 13, 2025 | 10.52 | 11.24 | 10.28 | 11.21 | 11.21 | 6.16% | 440,305 |
| Jan 10, 2025 | 11.02 | 11.11 | 10.47 | 10.56 | 10.56 | -6.38% | 431,447 |
| Jan 8, 2025 | 11.63 | 11.70 | 11.26 | 11.28 | 11.28 | -4.08% | 385,946 |
| Jan 7, 2025 | 11.48 | 11.81 | 11.48 | 11.76 | 11.76 | 3.25% | 717,177 |
| Jan 6, 2025 | 11.67 | 11.83 | 11.39 | 11.39 | 11.39 | -1.56% | 414,780 |
| Jan 3, 2025 | 11.45 | 11.75 | 11.35 | 11.57 | 11.57 | 1.58% | 250,003 |
| Jan 2, 2025 | 11.48 | 11.89 | 11.38 | 11.39 | 11.39 | 0.89% | 491,413 |
| Dec 31, 2024 | 11.24 | 11.35 | 11.10 | 11.29 | 11.29 | 1.16% | 1,442,945 |
| Dec 30, 2024 | 11.09 | 11.30 | 10.86 | 11.16 | 11.16 | 0.18% | 416,904 |
| Dec 27, 2024 | 11.38 | 11.41 | 10.96 | 11.14 | 11.14 | -2.37% | 430,723 |
| Dec 26, 2024 | 10.84 | 11.46 | 10.84 | 11.41 | 11.41 | 5.06% | 395,065 |
| Dec 24, 2024 | 10.53 | 10.91 | 10.47 | 10.86 | 10.86 | 1.40% | 342,856 |