MediaAlpha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2024	11.09	11.22	10.64	10.71	10.71	-4.46%	302,817
Dec 20, 2024	10.94	11.39	10.92	11.21	11.21	-	572,688
Dec 19, 2024	11.33	11.50	10.86	11.21	11.21	-0.27%	385,518
Dec 18, 2024	11.54	11.84	11.20	11.24	11.24	-2.68%	566,901
Dec 17, 2024	11.40	12.00	11.28	11.55	11.55	1.67%	551,901
Dec 16, 2024	11.05	11.56	10.80	11.36	11.36	5.77%	431,910
Dec 13, 2024	10.69	11.04	10.61	10.74	10.74	0.09%	383,474
Dec 12, 2024	11.18	11.43	10.72	10.73	10.73	-4.28%	397,934
Dec 11, 2024	11.35	11.39	10.85	11.21	11.21	0.36%	811,187
Dec 10, 2024	11.72	11.77	11.13	11.17	11.17	-5.34%	1,298,255
Dec 9, 2024	11.00	12.20	10.95	11.80	11.80	8.76%	512,357
Dec 6, 2024	11.37	11.51	10.74	10.85	10.85	-4.07%	784,786
Dec 5, 2024	11.52	11.69	11.17	11.31	11.31	-0.79%	931,307
Dec 4, 2024	11.46	11.80	11.34	11.40	11.40	-0.44%	1,044,621
Dec 3, 2024	12.70	12.72	11.42	11.45	11.45	-9.84%	688,901
Dec 2, 2024	12.69	12.96	12.68	12.70	12.70	0.55%	338,693
Nov 29, 2024	12.86	13.18	12.63	12.63	12.63	-2.02%	177,657
Nov 27, 2024	12.85	12.96	12.73	12.89	12.89	1.26%	162,844
Nov 26, 2024	12.80	12.98	12.60	12.73	12.73	-1.85%	267,198
Nov 25, 2024	12.90	13.30	12.89	12.97	12.97	1.89%	463,962
Nov 22, 2024	12.81	13.08	12.67	12.73	12.73	-0.16%	372,703
Nov 21, 2024	12.25	12.92	12.16	12.75	12.75	4.34%	521,158
Nov 20, 2024	12.48	12.66	12.09	12.22	12.22	-1.21%	524,627
Nov 19, 2024	11.79	12.53	11.68	12.37	12.37	3.95%	698,110
Nov 18, 2024	11.77	12.17	11.74	11.90	11.90	1.36%	617,122
Nov 15, 2024	12.46	12.48	11.71	11.74	11.74	-5.09%	396,144
Nov 14, 2024	12.71	12.91	12.28	12.37	12.37	-2.06%	405,318
Nov 13, 2024	12.55	12.80	12.42	12.63	12.63	1.28%	380,987
Nov 12, 2024	12.63	12.99	12.40	12.47	12.47	-1.89%	514,868
Nov 11, 2024	12.14	13.09	12.14	12.71	12.71	4.70%	895,840
Nov 8, 2024	11.70	12.37	11.68	12.14	12.14	3.67%	939,003
Nov 7, 2024	11.68	12.22	11.62	11.71	11.71	0.77%	1,131,153
Nov 6, 2024	12.12	12.44	11.55	11.62	11.62	-	1,637,224
Nov 5, 2024	12.58	12.58	10.21	11.62	11.62	-27.74%	3,193,570
Nov 4, 2024	16.23	16.31	15.87	16.08	16.08	-1.83%	820,750
Nov 1, 2024	17.27	17.46	15.92	16.38	16.38	-4.38%	1,298,257
Oct 31, 2024	19.82	20.72	17.13	17.13	17.13	-17.37%	1,543,841
Oct 30, 2024	20.05	20.91	19.98	20.73	20.73	5.82%	1,101,598
Oct 29, 2024	19.48	19.78	19.38	19.59	19.59	-0.05%	420,926
Oct 28, 2024	19.69	19.88	19.54	19.60	19.60	0.82%	437,852
Oct 25, 2024	19.41	19.78	19.32	19.44	19.44	0.62%	330,347
Oct 24, 2024	19.27	19.63	19.18	19.32	19.32	0.26%	261,118
Oct 23, 2024	19.24	19.37	18.97	19.27	19.27	-0.26%	202,827
Oct 22, 2024	18.92	19.59	18.71	19.32	19.32	1.68%	376,324
Oct 21, 2024	19.46	20.71	18.89	19.00	19.00	-2.36%	397,225
Oct 18, 2024	19.42	19.50	19.10	19.46	19.46	0.78%	283,933
Oct 17, 2024	19.47	19.55	19.30	19.31	19.31	-0.77%	144,977
Oct 16, 2024	19.33	19.79	19.13	19.46	19.46	1.09%	294,984
Oct 15, 2024	18.77	19.30	18.56	19.25	19.25	1.80%	315,120
Oct 14, 2024	18.70	18.99	18.59	18.91	18.91	0.42%	176,637
Oct 11, 2024	18.28	19.07	18.28	18.83	18.83	3.12%	375,388
Oct 10, 2024	17.26	18.34	17.26	18.26	18.26	6.53%	364,852
Oct 9, 2024	16.94	17.30	16.85	17.14	17.14	1.48%	321,408
Oct 8, 2024	17.13	17.20	16.71	16.89	16.89	-1.97%	495,569
Oct 7, 2024	18.06	18.06	17.21	17.23	17.23	-4.60%	381,811
Oct 4, 2024	17.70	18.08	17.46	18.06	18.06	2.91%	276,215
Oct 3, 2024	17.81	17.92	17.31	17.55	17.55	-2.45%	301,388
Oct 2, 2024	17.60	17.99	17.46	17.99	17.99	1.47%	350,952
Oct 1, 2024	18.11	18.28	17.64	17.73	17.73	-2.10%	290,406
Sep 30, 2024	18.07	18.40	17.79	18.11	18.11	-0.44%	1,265,547
Sep 27, 2024	17.94	18.20	17.94	18.19	18.19	2.71%	280,384
Sep 26, 2024	18.26	18.29	17.71	17.71	17.71	-2.26%	342,334
Sep 25, 2024	18.17	18.48	18.07	18.12	18.12	-0.28%	357,714
Sep 24, 2024	17.75	18.51	17.61	18.17	18.17	3.95%	650,176
Sep 23, 2024	17.62	17.80	17.10	17.48	17.48	-0.57%	297,485
Sep 20, 2024	17.72	17.90	17.56	17.58	17.58	-0.90%	1,466,371
Sep 19, 2024	17.93	18.04	17.50	17.74	17.74	1.43%	339,336
Sep 18, 2024	17.59	17.96	17.46	17.49	17.49	-0.11%	468,764
Sep 17, 2024	17.61	18.07	17.48	17.51	17.51	0.06%	287,416
Sep 16, 2024	17.51	17.84	17.01	17.50	17.50	-0.11%	290,547
Sep 13, 2024	17.38	17.92	17.35	17.52	17.52	1.39%	242,062
Sep 12, 2024	16.94	17.31	16.70	17.28	17.28	1.59%	202,172
Sep 11, 2024	16.76	17.15	16.75	17.01	17.01	0.95%	403,839