Skip to main content
MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
11.39
+0.10 (0.89%)
Jan 2, 2025, 4:00 PM EST - Market closed

MediaAlpha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202511.4811.8911.3811.3911.390.89%491,412
Dec 31, 202411.2411.3511.1011.2911.291.16%1,442,945
Dec 30, 202411.0911.3010.8611.1611.160.18%416,904
Dec 27, 202411.3811.4110.9611.1411.14-2.37%430,723
Dec 26, 202410.8411.4610.8411.4111.415.06%395,065
Dec 24, 202410.5310.9110.4710.8610.861.40%342,856
Dec 23, 202411.0911.2210.6410.7110.71-4.46%302,817
Dec 20, 202410.9411.3910.9211.2111.21-572,688
Dec 19, 202411.3311.5010.8611.2111.21-0.27%385,518
Dec 18, 202411.5411.8411.2011.2411.24-2.68%566,901
Dec 17, 202411.4012.0011.2811.5511.551.67%551,901
Dec 16, 202411.0511.5610.8011.3611.365.77%431,910
Dec 13, 202410.6911.0410.6110.7410.740.09%383,474
Dec 12, 202411.1811.4310.7210.7310.73-4.28%397,934
Dec 11, 202411.3511.3910.8511.2111.210.36%811,187
Dec 10, 202411.7211.7711.1311.1711.17-5.34%1,298,255
Dec 9, 202411.0012.2010.9511.8011.808.76%512,357
Dec 6, 202411.3711.5110.7410.8510.85-4.07%784,786
Dec 5, 202411.5211.6911.1711.3111.31-0.79%931,307
Dec 4, 202411.4611.8011.3411.4011.40-0.44%1,044,621
Dec 3, 202412.7012.7211.4211.4511.45-9.84%688,901
Dec 2, 202412.6912.9612.6812.7012.700.55%338,693
Nov 29, 202412.8613.1812.6312.6312.63-2.02%177,657
Nov 27, 202412.8512.9612.7312.8912.891.26%162,844
Nov 26, 202412.8012.9812.6012.7312.73-1.85%267,198
Nov 25, 202412.9013.3012.8912.9712.971.89%463,962
Nov 22, 202412.8113.0812.6712.7312.73-0.16%372,703
Nov 21, 202412.2512.9212.1612.7512.754.34%521,158
Nov 20, 202412.4812.6612.0912.2212.22-1.21%524,627
Nov 19, 202411.7912.5311.6812.3712.373.95%698,110
Nov 18, 202411.7712.1711.7411.9011.901.36%617,122
Nov 15, 202412.4612.4811.7111.7411.74-5.09%396,144
Nov 14, 202412.7112.9112.2812.3712.37-2.06%405,318
Nov 13, 202412.5512.8012.4212.6312.631.28%380,987
Nov 12, 202412.6312.9912.4012.4712.47-1.89%514,868
Nov 11, 202412.1413.0912.1412.7112.714.70%895,840
Nov 8, 202411.7012.3711.6812.1412.143.67%939,003
Nov 7, 202411.6812.2211.6211.7111.710.77%1,131,153
Nov 6, 202412.1212.4411.5511.6211.62-1,637,224
Nov 5, 202412.5812.5810.2111.6211.62-27.74%3,193,570
Nov 4, 202416.2316.3115.8716.0816.08-1.83%820,750
Nov 1, 202417.2717.4615.9216.3816.38-4.38%1,298,257
Oct 31, 202419.8220.7217.1317.1317.13-17.37%1,543,841
Oct 30, 202420.0520.9119.9820.7320.735.82%1,101,598
Oct 29, 202419.4819.7819.3819.5919.59-0.05%420,926
Oct 28, 202419.6919.8819.5419.6019.600.82%437,852
Oct 25, 202419.4119.7819.3219.4419.440.62%330,347
Oct 24, 202419.2719.6319.1819.3219.320.26%261,118
Oct 23, 202419.2419.3718.9719.2719.27-0.26%202,827
Oct 22, 202418.9219.5918.7119.3219.321.68%376,324
Oct 21, 202419.4620.7118.8919.0019.00-2.36%397,225
Oct 18, 202419.4219.5019.1019.4619.460.78%283,933
Oct 17, 202419.4719.5519.3019.3119.31-0.77%144,977
Oct 16, 202419.3319.7919.1319.4619.461.09%294,984
Oct 15, 202418.7719.3018.5619.2519.251.80%315,120
Oct 14, 202418.7018.9918.5918.9118.910.42%176,637
Oct 11, 202418.2819.0718.2818.8318.833.12%375,388
Oct 10, 202417.2618.3417.2618.2618.266.53%364,852
Oct 9, 202416.9417.3016.8517.1417.141.48%321,408
Oct 8, 202417.1317.2016.7116.8916.89-1.97%495,569
Oct 7, 202418.0618.0617.2117.2317.23-4.60%381,811
Oct 4, 202417.7018.0817.4618.0618.062.91%276,215
Oct 3, 202417.8117.9217.3117.5517.55-2.45%301,388
Oct 2, 202417.6017.9917.4617.9917.991.47%350,952
Oct 1, 202418.1118.2817.6417.7317.73-2.10%290,406
Sep 30, 202418.0718.4017.7918.1118.11-0.44%1,265,547
Sep 27, 202417.9418.2017.9418.1918.192.71%280,384
Sep 26, 202418.2618.2917.7117.7117.71-2.26%342,334
Sep 25, 202418.1718.4818.0718.1218.12-0.28%357,714
Sep 24, 202417.7518.5117.6118.1718.173.95%650,176
Sep 23, 202417.6217.8017.1017.4817.48-0.57%297,485
Sep 20, 202417.7217.9017.5617.5817.58-0.90%1,466,371
Sep 19, 202417.9318.0417.5017.7417.741.43%339,336
Sep 18, 202417.5917.9617.4617.4917.49-0.11%468,764
Sep 17, 202417.6118.0717.4817.5117.510.06%287,416
Sep 16, 202417.5117.8417.0117.5017.50-0.11%290,547
Sep 13, 202417.3817.9217.3517.5217.521.39%242,062
Sep 12, 202416.9417.3116.7017.2817.281.59%202,172
Sep 11, 202416.7617.1516.7517.0117.010.95%403,839
Sep 10, 202418.1518.1916.6416.8516.85-6.70%548,073
Sep 9, 202416.9118.2616.7918.0618.067.56%981,262
Sep 6, 202417.2017.3316.7616.7916.79-2.72%448,359
Sep 5, 202417.4317.7217.0217.2617.26-0.12%299,879
Sep 4, 202417.1117.7317.0717.2817.280.23%337,885
Sep 3, 202417.7817.9017.2217.2417.24-3.15%350,848
Aug 30, 202417.3717.8217.0617.8017.802.83%311,354
Aug 29, 202417.3517.7417.2917.3117.310.23%302,908
Aug 28, 202417.6717.9317.2717.2717.27-2.81%366,251
Aug 27, 202417.6217.9717.2117.7717.770.11%496,026
Aug 26, 202417.6917.9117.0117.7517.750.34%546,776
Aug 23, 202417.0617.6916.8817.6917.694.12%496,717
Aug 22, 202417.1617.2016.6916.9916.99-0.76%446,423
Aug 21, 202417.0217.4716.9417.1217.120.35%533,328
Aug 20, 202417.3817.9216.6317.0617.061.01%641,471
Aug 19, 202417.0117.2016.2816.8916.89-0.53%777,683
Aug 16, 202417.2217.4016.7816.9816.98-1.91%684,774
Aug 15, 202417.1517.3616.9017.3117.312.00%716,089
Aug 14, 202416.1216.9916.0516.9716.975.67%1,460,664
Aug 13, 202415.0716.1215.0116.0616.066.57%1,167,336
Aug 12, 202415.0515.3114.6615.0715.070.33%843,084