MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
12.73
-0.02 (-0.16%)
Nov 22, 2024, 4:00 PM EST - Market closed
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2024 | 18.15 | 18.19 | 16.64 | 16.85 | 16.85 | -6.70% | 548,073 |
| Sep 9, 2024 | 16.91 | 18.26 | 16.79 | 18.06 | 18.06 | 7.56% | 981,262 |
| Sep 6, 2024 | 17.20 | 17.33 | 16.76 | 16.79 | 16.79 | -2.72% | 448,359 |
| Sep 5, 2024 | 17.43 | 17.72 | 17.02 | 17.26 | 17.26 | -0.12% | 299,879 |
| Sep 4, 2024 | 17.11 | 17.73 | 17.07 | 17.28 | 17.28 | 0.23% | 337,885 |
| Sep 3, 2024 | 17.78 | 17.90 | 17.22 | 17.24 | 17.24 | -3.15% | 350,848 |
| Aug 30, 2024 | 17.37 | 17.82 | 17.06 | 17.80 | 17.80 | 2.83% | 311,354 |
| Aug 29, 2024 | 17.35 | 17.74 | 17.29 | 17.31 | 17.31 | 0.23% | 302,908 |
| Aug 28, 2024 | 17.67 | 17.93 | 17.27 | 17.27 | 17.27 | -2.81% | 366,251 |
| Aug 27, 2024 | 17.62 | 17.97 | 17.21 | 17.77 | 17.77 | 0.11% | 496,026 |
| Aug 26, 2024 | 17.69 | 17.91 | 17.01 | 17.75 | 17.75 | 0.34% | 546,776 |
| Aug 23, 2024 | 17.06 | 17.69 | 16.88 | 17.69 | 17.69 | 4.12% | 496,717 |
| Aug 22, 2024 | 17.16 | 17.20 | 16.69 | 16.99 | 16.99 | -0.76% | 446,423 |
| Aug 21, 2024 | 17.02 | 17.47 | 16.94 | 17.12 | 17.12 | 0.35% | 533,328 |
| Aug 20, 2024 | 17.38 | 17.92 | 16.63 | 17.06 | 17.06 | 1.01% | 641,471 |
| Aug 19, 2024 | 17.01 | 17.20 | 16.28 | 16.89 | 16.89 | -0.53% | 777,683 |
| Aug 16, 2024 | 17.22 | 17.40 | 16.78 | 16.98 | 16.98 | -1.91% | 684,774 |
| Aug 15, 2024 | 17.15 | 17.36 | 16.90 | 17.31 | 17.31 | 2.00% | 716,089 |
| Aug 14, 2024 | 16.12 | 16.99 | 16.05 | 16.97 | 16.97 | 5.67% | 1,460,664 |
| Aug 13, 2024 | 15.07 | 16.12 | 15.01 | 16.06 | 16.06 | 6.57% | 1,167,336 |
| Aug 12, 2024 | 15.05 | 15.31 | 14.66 | 15.07 | 15.07 | 0.33% | 843,084 |
| Aug 9, 2024 | 15.72 | 15.80 | 14.94 | 15.02 | 15.02 | -5.00% | 842,679 |
| Aug 8, 2024 | 16.23 | 16.54 | 15.79 | 15.81 | 15.81 | -0.88% | 652,135 |
| Aug 7, 2024 | 16.57 | 16.70 | 15.69 | 15.95 | 15.95 | -3.33% | 828,340 |
| Aug 6, 2024 | 16.29 | 16.98 | 14.92 | 16.50 | 16.50 | 1.98% | 1,259,363 |
| Aug 5, 2024 | 15.70 | 16.54 | 15.44 | 16.18 | 16.18 | -1.52% | 778,546 |
| Aug 2, 2024 | 16.03 | 16.58 | 15.70 | 16.43 | 16.43 | -0.96% | 1,272,269 |
| Aug 1, 2024 | 18.24 | 19.25 | 15.47 | 16.59 | 16.59 | 13.09% | 2,779,235 |
| Jul 31, 2024 | 14.51 | 14.95 | 14.43 | 14.67 | 14.67 | 1.66% | 1,461,224 |
| Jul 30, 2024 | 14.70 | 14.73 | 14.28 | 14.43 | 14.43 | -1.10% | 630,252 |
| Jul 29, 2024 | 14.81 | 15.15 | 14.51 | 14.59 | 14.59 | -1.08% | 690,284 |
| Jul 26, 2024 | 14.77 | 14.87 | 14.46 | 14.75 | 14.75 | 2.15% | 749,080 |
| Jul 25, 2024 | 14.50 | 14.70 | 14.18 | 14.44 | 14.44 | -0.41% | 437,276 |
| Jul 24, 2024 | 14.67 | 14.95 | 14.38 | 14.50 | 14.50 | -2.23% | 382,531 |
| Jul 23, 2024 | 14.45 | 15.56 | 14.27 | 14.83 | 14.83 | 2.06% | 909,528 |
| Jul 22, 2024 | 14.39 | 14.80 | 14.35 | 14.53 | 14.53 | 2.47% | 686,654 |
| Jul 19, 2024 | 13.86 | 14.58 | 13.86 | 14.18 | 14.18 | 1.43% | 647,704 |
| Jul 18, 2024 | 14.01 | 14.24 | 13.77 | 13.98 | 13.98 | -0.29% | 381,752 |
| Jul 17, 2024 | 14.17 | 14.39 | 13.75 | 14.02 | 14.02 | -1.89% | 769,121 |
| Jul 16, 2024 | 13.90 | 14.39 | 13.88 | 14.29 | 14.29 | 4.69% | 874,095 |
| Jul 15, 2024 | 12.96 | 13.77 | 12.81 | 13.65 | 13.65 | 6.64% | 793,210 |
| Jul 12, 2024 | 12.75 | 12.84 | 12.62 | 12.80 | 12.80 | 0.79% | 474,715 |
| Jul 11, 2024 | 12.60 | 12.94 | 12.44 | 12.70 | 12.70 | 1.36% | 565,953 |
| Jul 10, 2024 | 12.85 | 13.06 | 12.39 | 12.53 | 12.53 | -1.96% | 515,504 |
| Jul 9, 2024 | 12.66 | 12.81 | 12.52 | 12.78 | 12.78 | 1.11% | 387,447 |
| Jul 8, 2024 | 12.56 | 12.70 | 12.45 | 12.64 | 12.64 | 1.04% | 372,921 |
| Jul 5, 2024 | 12.44 | 12.69 | 12.11 | 12.51 | 12.51 | -0.08% | 849,979 |