MediaAlpha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	12.54	12.75	12.43	12.75	12.75	2.08%	647,725
Nov 25, 2025	11.56	12.65	11.56	12.49	12.49	6.39%	740,564
Nov 24, 2025	11.83	11.99	11.63	11.74	11.74	-1.01%	540,119
Nov 21, 2025	11.55	12.09	11.46	11.86	11.86	2.77%	510,237
Nov 20, 2025	11.74	11.89	11.51	11.54	11.54	-0.43%	456,289
Nov 19, 2025	11.81	11.95	11.49	11.59	11.59	-2.44%	483,776
Nov 18, 2025	11.90	12.00	11.59	11.88	11.88	-0.92%	485,819
Nov 17, 2025	12.30	12.58	11.90	11.99	11.99	-3.46%	601,182
Nov 14, 2025	12.66	12.67	12.40	12.42	12.42	-2.74%	397,943
Nov 13, 2025	13.13	13.13	12.61	12.77	12.77	-3.55%	516,465
Nov 12, 2025	13.25	13.49	13.11	13.24	13.24	-0.38%	481,374
Nov 11, 2025	12.92	13.30	12.85	13.29	13.29	2.63%	513,508
Nov 10, 2025	12.76	13.05	12.66	12.95	12.95	1.49%	519,123
Nov 7, 2025	12.80	12.88	12.46	12.76	12.76	0.39%	733,088
Nov 6, 2025	13.31	13.48	12.64	12.71	12.71	-5.85%	763,705
Nov 5, 2025	13.26	13.72	13.11	13.50	13.50	1.12%	749,741
Nov 4, 2025	13.37	13.85	13.11	13.35	13.35	0.68%	1,003,467
Nov 3, 2025	12.95	13.45	12.82	13.26	13.26	4.00%	1,244,606
Oct 31, 2025	12.30	13.34	12.14	12.75	12.75	4.25%	980,868
Oct 30, 2025	13.24	13.25	12.16	12.23	12.23	9.98%	1,812,601
Oct 29, 2025	11.24	11.34	10.73	11.12	11.12	-1.42%	742,854
Oct 28, 2025	11.41	11.47	11.22	11.28	11.28	-1.14%	323,235
Oct 27, 2025	11.68	11.68	11.40	11.41	11.41	-0.87%	330,994
Oct 24, 2025	11.46	11.55	11.29	11.51	11.51	1.95%	232,517
Oct 23, 2025	11.25	11.42	11.02	11.29	11.29	1.35%	228,427
Oct 22, 2025	11.09	11.27	11.01	11.14	11.14	0.45%	201,865
Oct 21, 2025	10.87	11.21	10.76	11.09	11.09	2.21%	238,057
Oct 20, 2025	10.74	10.87	10.65	10.85	10.85	2.17%	232,957
Oct 17, 2025	10.60	10.70	10.49	10.62	10.62	0.09%	251,702
Oct 16, 2025	11.04	11.18	10.59	10.61	10.61	-3.72%	341,772
Oct 15, 2025	10.77	11.05	10.53	11.02	11.02	-1.69%	788,572
Oct 14, 2025	10.45	11.25	10.36	11.21	11.21	6.97%	468,972
Oct 13, 2025	10.72	10.84	10.40	10.48	10.48	-0.76%	418,382
Oct 10, 2025	10.80	10.87	10.47	10.56	10.56	-2.22%	428,117
Oct 9, 2025	10.89	10.97	10.70	10.80	10.80	-0.09%	434,491
Oct 8, 2025	11.25	11.33	10.80	10.81	10.81	-3.57%	542,945
Oct 7, 2025	11.48	11.62	11.03	11.21	11.21	-2.18%	614,123
Oct 6, 2025	11.20	11.71	11.07	11.46	11.46	2.14%	883,543
Oct 3, 2025	11.23	11.87	11.13	11.22	11.22	0.36%	704,219
Oct 2, 2025	11.23	11.26	11.01	11.18	11.18	-	345,199
Oct 1, 2025	11.25	11.50	11.09	11.18	11.18	-1.76%	525,180
Sep 30, 2025	11.60	11.69	11.32	11.38	11.38	-0.96%	499,718
Sep 29, 2025	12.11	12.13	11.26	11.49	11.49	-4.57%	888,101
Sep 26, 2025	12.14	12.21	11.97	12.04	12.04	-0.17%	279,541
Sep 25, 2025	12.21	12.26	11.95	12.06	12.06	-1.79%	432,720
Sep 24, 2025	12.33	12.40	12.03	12.28	12.28	0.08%	478,040
Sep 23, 2025	12.60	12.74	12.20	12.27	12.27	-3.31%	432,072
Sep 22, 2025	12.95	13.05	12.64	12.69	12.69	-1.86%	571,527
Sep 19, 2025	13.50	13.72	12.93	12.93	12.93	-3.58%	1,098,617
Sep 18, 2025	13.23	13.44	13.00	13.41	13.41	1.98%	524,558