MediaAlpha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	7.17	7.40	7.09	7.33	7.33	2.23%	1,350,398
Feb 13, 2026	7.44	7.48	7.14	7.17	7.17	-4.02%	1,174,463
Feb 12, 2026	7.72	7.80	7.25	7.47	7.47	-2.61%	1,135,420
Feb 11, 2026	8.38	8.38	7.53	7.67	7.67	-9.12%	1,372,347
Feb 10, 2026	8.80	8.86	8.43	8.44	8.44	-3.32%	685,974
Feb 9, 2026	8.92	8.96	8.59	8.73	8.73	-2.46%	674,392
Feb 6, 2026	9.04	9.61	8.80	8.95	8.95	6.17%	1,543,398
Feb 5, 2026	8.88	9.05	8.33	8.43	8.43	-5.81%	953,618
Feb 4, 2026	9.14	9.25	8.59	8.95	8.95	-3.03%	2,297,954
Feb 3, 2026	9.98	10.14	9.09	9.23	9.23	-8.43%	1,299,638
Feb 2, 2026	10.16	10.46	10.02	10.08	10.08	-1.47%	446,183
Jan 30, 2026	10.23	10.29	10.08	10.23	10.23	-0.10%	539,847
Jan 29, 2026	10.45	10.47	10.03	10.24	10.24	-2.10%	573,879
Jan 28, 2026	10.74	10.83	10.46	10.46	10.46	-2.43%	410,394
Jan 27, 2026	10.98	10.98	10.33	10.72	10.72	-2.01%	759,781
Jan 26, 2026	10.81	11.00	10.73	10.94	10.94	1.20%	585,123
Jan 23, 2026	11.17	11.17	10.79	10.81	10.81	-3.22%	676,181
Jan 22, 2026	11.14	11.36	11.06	11.17	11.17	0.99%	296,607
Jan 21, 2026	11.23	11.24	10.77	11.06	11.06	-1.60%	474,342
Jan 20, 2026	11.20	11.34	11.00	11.24	11.24	-1.58%	412,361
Jan 16, 2026	11.50	11.59	11.25	11.42	11.42	-1.38%	690,325
Jan 15, 2026	11.47	11.61	11.18	11.58	11.58	1.49%	461,055
Jan 14, 2026	11.53	11.80	11.32	11.41	11.41	-1.64%	424,155
Jan 13, 2026	11.48	11.61	11.18	11.60	11.60	0.52%	469,961
Jan 12, 2026	11.52	11.65	11.29	11.54	11.54	-0.52%	263,540
Jan 9, 2026	11.89	11.89	11.30	11.60	11.60	-0.94%	431,862
Jan 8, 2026	11.47	11.85	11.43	11.71	11.71	0.86%	336,783
Jan 7, 2026	11.87	11.88	11.37	11.61	11.61	-2.03%	449,253
Jan 6, 2026	11.90	12.07	11.70	11.85	11.85	-	489,320
Jan 5, 2026	11.95	12.34	11.73	11.85	11.85	-0.84%	513,029
Jan 2, 2026	12.95	13.01	11.89	11.95	11.95	-7.72%	520,461
Dec 31, 2025	13.02	13.06	12.83	12.95	12.95	-0.61%	358,236
Dec 30, 2025	12.73	13.09	12.60	13.03	13.03	1.96%	286,046
Dec 29, 2025	12.66	12.82	12.51	12.78	12.78	0.71%	297,097
Dec 26, 2025	12.66	12.74	12.51	12.69	12.69	-0.16%	255,548
Dec 24, 2025	12.65	12.82	12.56	12.71	12.71	0.24%	109,277
Dec 23, 2025	12.82	12.83	12.62	12.68	12.68	-1.55%	303,215
Dec 22, 2025	12.81	13.09	12.70	12.88	12.88	0.63%	244,263
Dec 19, 2025	12.89	12.98	12.77	12.80	12.80	-1.08%	570,134
Dec 18, 2025	12.95	13.21	12.82	12.94	12.94	1.81%	409,818
Dec 17, 2025	12.85	13.09	12.62	12.71	12.71	-1.85%	389,269
Dec 16, 2025	12.64	12.98	12.60	12.95	12.95	1.41%	344,896
Dec 15, 2025	13.04	13.05	12.74	12.77	12.77	-1.77%	360,207
Dec 12, 2025	13.10	13.46	12.98	13.00	13.00	-0.69%	715,245
Dec 11, 2025	13.26	13.44	13.00	13.09	13.09	-1.50%	323,338
Dec 10, 2025	13.73	13.76	13.18	13.29	13.29	-3.06%	409,337
Dec 9, 2025	13.24	13.87	12.97	13.71	13.71	3.08%	672,084
Dec 8, 2025	13.06	13.33	12.78	13.30	13.30	1.76%	380,325
Dec 5, 2025	13.44	13.61	13.07	13.07	13.07	-3.11%	439,699
Dec 4, 2025	13.66	13.74	13.40	13.49	13.49	-0.95%	452,175