MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
9.86
-0.16 (-1.60%)
Aug 1, 2025, 4:00 PM - Market closed
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.00 | 10.01 | 9.73 | 9.86 | 9.86 | -1.60% | 445,520 |
| Jul 31, 2025 | 10.04 | 10.24 | 9.98 | 10.02 | 10.02 | -0.20% | 264,242 |
| Jul 30, 2025 | 10.09 | 10.29 | 9.92 | 10.04 | 10.04 | - | 296,223 |
| Jul 29, 2025 | 10.51 | 10.61 | 10.03 | 10.04 | 10.04 | -3.92% | 398,111 |
| Jul 28, 2025 | 10.94 | 10.99 | 10.37 | 10.45 | 10.45 | -3.95% | 370,529 |
| Jul 25, 2025 | 10.82 | 11.02 | 10.80 | 10.88 | 10.88 | 0.28% | 371,319 |
| Jul 24, 2025 | 10.54 | 10.98 | 10.48 | 10.85 | 10.85 | 2.94% | 413,133 |
| Jul 23, 2025 | 10.24 | 10.54 | 10.04 | 10.54 | 10.54 | 3.54% | 386,395 |
| Jul 22, 2025 | 10.46 | 10.74 | 10.14 | 10.18 | 10.18 | -2.68% | 343,411 |
| Jul 21, 2025 | 10.39 | 10.61 | 10.29 | 10.46 | 10.46 | 1.75% | 289,580 |
| Jul 18, 2025 | 10.47 | 10.47 | 10.19 | 10.28 | 10.28 | -1.72% | 635,950 |
| Jul 17, 2025 | 10.40 | 10.52 | 10.29 | 10.46 | 10.46 | - | 597,505 |
| Jul 16, 2025 | 10.33 | 10.48 | 10.11 | 10.46 | 10.46 | 1.85% | 292,185 |
| Jul 15, 2025 | 10.52 | 10.56 | 10.26 | 10.27 | 10.27 | -1.63% | 305,760 |
| Jul 14, 2025 | 10.33 | 10.49 | 10.28 | 10.44 | 10.44 | 0.97% | 252,783 |
| Jul 11, 2025 | 10.72 | 10.79 | 10.29 | 10.34 | 10.34 | -3.54% | 353,527 |
| Jul 10, 2025 | 10.65 | 10.80 | 10.47 | 10.72 | 10.72 | 0.19% | 283,358 |
| Jul 9, 2025 | 10.67 | 11.14 | 10.64 | 10.70 | 10.70 | 3.28% | 471,315 |
| Jul 8, 2025 | 10.24 | 10.38 | 10.05 | 10.36 | 10.36 | 2.07% | 401,288 |
| Jul 7, 2025 | 10.41 | 10.56 | 10.13 | 10.15 | 10.15 | -3.33% | 360,211 |
| Jul 3, 2025 | 10.52 | 10.61 | 10.41 | 10.50 | 10.50 | 0.96% | 157,710 |
| Jul 2, 2025 | 10.86 | 10.99 | 10.39 | 10.40 | 10.40 | -4.06% | 386,153 |
| Jul 1, 2025 | 10.87 | 11.19 | 10.84 | 10.84 | 10.84 | -1.00% | 338,781 |
| Jun 30, 2025 | 10.85 | 11.08 | 10.65 | 10.95 | 10.95 | 1.30% | 326,573 |
| Jun 27, 2025 | 10.93 | 11.02 | 10.60 | 10.81 | 10.81 | -0.73% | 982,106 |
| Jun 26, 2025 | 10.90 | 10.91 | 10.65 | 10.89 | 10.89 | 0.46% | 272,774 |
| Jun 25, 2025 | 10.86 | 10.97 | 10.77 | 10.84 | 10.84 | -0.18% | 395,258 |
| Jun 24, 2025 | 11.02 | 11.09 | 10.81 | 10.86 | 10.86 | 0.18% | 298,335 |
| Jun 23, 2025 | 10.60 | 10.88 | 10.49 | 10.84 | 10.84 | 1.98% | 433,239 |
| Jun 20, 2025 | 10.51 | 10.72 | 10.37 | 10.63 | 10.63 | 1.63% | 1,076,488 |
| Jun 18, 2025 | 10.80 | 10.88 | 10.46 | 10.46 | 10.46 | -3.33% | 287,097 |
| Jun 17, 2025 | 10.78 | 10.98 | 10.72 | 10.82 | 10.82 | -0.82% | 387,282 |
| Jun 16, 2025 | 11.01 | 11.13 | 10.70 | 10.91 | 10.91 | 0.18% | 309,722 |
| Jun 13, 2025 | 10.83 | 11.08 | 10.73 | 10.89 | 10.89 | -2.07% | 545,444 |
| Jun 12, 2025 | 11.00 | 11.16 | 10.86 | 11.12 | 11.12 | 0.36% | 319,509 |
| Jun 11, 2025 | 11.16 | 11.40 | 11.06 | 11.08 | 11.08 | - | 431,428 |
| Jun 10, 2025 | 10.81 | 11.29 | 10.71 | 11.08 | 11.08 | 2.69% | 684,122 |
| Jun 9, 2025 | 10.66 | 10.85 | 10.48 | 10.79 | 10.79 | 2.18% | 330,883 |
| Jun 6, 2025 | 10.52 | 10.61 | 10.43 | 10.56 | 10.56 | 1.44% | 188,119 |
| Jun 5, 2025 | 10.51 | 10.53 | 10.33 | 10.41 | 10.41 | -0.10% | 222,624 |
| Jun 4, 2025 | 10.53 | 10.65 | 10.42 | 10.42 | 10.42 | -0.86% | 219,463 |
| Jun 3, 2025 | 10.39 | 10.62 | 10.32 | 10.51 | 10.51 | 1.55% | 264,149 |
| Jun 2, 2025 | 10.28 | 10.42 | 10.13 | 10.35 | 10.35 | 1.47% | 298,143 |
| May 30, 2025 | 10.48 | 10.55 | 10.17 | 10.20 | 10.20 | -2.95% | 400,334 |
| May 29, 2025 | 10.48 | 10.60 | 10.39 | 10.51 | 10.51 | 1.15% | 288,324 |
| May 28, 2025 | 10.43 | 10.43 | 10.21 | 10.39 | 10.39 | -0.38% | 258,571 |
| May 27, 2025 | 10.18 | 10.45 | 10.13 | 10.43 | 10.43 | 4.09% | 306,606 |
| May 23, 2025 | 10.03 | 10.11 | 9.99 | 10.02 | 10.02 | -1.38% | 311,499 |
| May 22, 2025 | 9.92 | 10.27 | 9.79 | 10.16 | 10.16 | 2.01% | 526,132 |
| May 21, 2025 | 9.94 | 10.20 | 9.92 | 9.96 | 9.96 | -1.97% | 395,925 |