MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
10.39
-0.04 (-0.38%)
At close: May 28, 2025, 4:00 PM
10.39
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.43 | 10.43 | 10.21 | 10.39 | - | -0.38% | 163,554 |
| May 27, 2025 | 10.18 | 10.45 | 10.13 | 10.43 | 10.43 | 4.09% | 306,606 |
| May 23, 2025 | 10.03 | 10.11 | 9.99 | 10.02 | 10.02 | -1.38% | 311,499 |
| May 22, 2025 | 9.92 | 10.27 | 9.79 | 10.16 | 10.16 | 2.01% | 526,132 |
| May 21, 2025 | 9.94 | 10.20 | 9.92 | 9.96 | 9.96 | -1.97% | 395,925 |
| May 20, 2025 | 10.33 | 10.35 | 10.10 | 10.16 | 10.16 | -1.65% | 311,923 |
| May 19, 2025 | 10.16 | 10.35 | 10.10 | 10.33 | 10.33 | -0.86% | 324,044 |
| May 16, 2025 | 10.56 | 10.58 | 10.23 | 10.42 | 10.42 | -1.33% | 433,919 |
| May 15, 2025 | 10.38 | 10.75 | 10.22 | 10.56 | 10.56 | 1.64% | 975,890 |
| May 14, 2025 | 10.34 | 10.44 | 10.20 | 10.39 | 10.39 | 0.29% | 479,124 |
| May 13, 2025 | 10.41 | 10.51 | 10.33 | 10.36 | 10.36 | 0.10% | 497,714 |
| May 12, 2025 | 10.50 | 10.57 | 10.09 | 10.35 | 10.35 | 3.29% | 357,375 |
| May 9, 2025 | 9.97 | 10.21 | 9.92 | 10.02 | 10.02 | 0.50% | 532,582 |
| May 8, 2025 | 10.06 | 10.06 | 9.75 | 9.97 | 9.97 | 0.61% | 494,901 |
| May 7, 2025 | 9.91 | 10.04 | 9.66 | 9.91 | 9.91 | -0.20% | 621,501 |
| May 6, 2025 | 9.71 | 9.96 | 9.41 | 9.93 | 9.93 | 1.33% | 568,532 |
| May 5, 2025 | 9.92 | 10.08 | 9.79 | 9.80 | 9.80 | -2.20% | 547,549 |
| May 2, 2025 | 9.70 | 10.10 | 9.41 | 10.02 | 10.02 | 4.48% | 631,582 |
| May 1, 2025 | 9.91 | 10.79 | 9.14 | 9.59 | 9.59 | 14.17% | 1,643,145 |
| Apr 30, 2025 | 8.54 | 8.59 | 8.28 | 8.40 | 8.40 | -4.00% | 550,632 |
| Apr 29, 2025 | 8.48 | 8.75 | 8.42 | 8.75 | 8.75 | 3.31% | 362,835 |
| Apr 28, 2025 | 8.47 | 8.60 | 8.37 | 8.47 | 8.47 | 0.71% | 410,158 |
| Apr 25, 2025 | 8.44 | 8.44 | 8.23 | 8.41 | 8.41 | -0.71% | 1,480,802 |
| Apr 24, 2025 | 8.36 | 8.57 | 8.29 | 8.47 | 8.47 | 2.17% | 271,593 |
| Apr 23, 2025 | 8.34 | 8.47 | 8.26 | 8.29 | 8.29 | 2.73% | 417,122 |
| Apr 22, 2025 | 7.58 | 8.07 | 7.58 | 8.07 | 8.07 | 7.60% | 451,543 |
| Apr 21, 2025 | 7.72 | 7.76 | 7.34 | 7.50 | 7.50 | -3.47% | 361,531 |
| Apr 17, 2025 | 7.55 | 7.84 | 7.45 | 7.77 | 7.77 | 2.51% | 681,811 |
| Apr 16, 2025 | 7.48 | 7.77 | 7.48 | 7.58 | 7.58 | 1.20% | 523,513 |
| Apr 15, 2025 | 7.46 | 7.66 | 7.46 | 7.49 | 7.49 | -0.13% | 502,699 |
| Apr 14, 2025 | 7.63 | 7.65 | 7.42 | 7.50 | 7.50 | - | 393,518 |
| Apr 11, 2025 | 7.65 | 7.68 | 7.33 | 7.50 | 7.50 | -1.70% | 438,880 |
| Apr 10, 2025 | 7.86 | 8.06 | 7.51 | 7.63 | 7.63 | -6.61% | 776,809 |
| Apr 9, 2025 | 7.61 | 8.35 | 7.47 | 8.17 | 8.17 | 6.52% | 1,205,688 |
| Apr 8, 2025 | 8.13 | 8.15 | 7.50 | 7.67 | 7.67 | -1.41% | 641,889 |
| Apr 7, 2025 | 7.55 | 8.40 | 7.50 | 7.78 | 7.78 | -2.87% | 773,066 |
| Apr 4, 2025 | 8.08 | 8.25 | 7.76 | 8.01 | 8.01 | -4.64% | 816,133 |
| Apr 3, 2025 | 8.47 | 8.69 | 8.35 | 8.40 | 8.40 | -6.15% | 422,067 |
| Apr 2, 2025 | 8.82 | 9.11 | 8.77 | 8.95 | 8.95 | -0.56% | 741,144 |
| Apr 1, 2025 | 9.28 | 9.44 | 8.99 | 9.00 | 9.00 | -2.60% | 530,828 |
| Mar 31, 2025 | 9.18 | 9.59 | 9.11 | 9.24 | 9.24 | -1.18% | 480,481 |
| Mar 28, 2025 | 10.08 | 10.14 | 9.33 | 9.35 | 9.35 | -7.97% | 648,188 |
| Mar 27, 2025 | 9.95 | 10.19 | 9.85 | 10.16 | 10.16 | 2.11% | 354,032 |
| Mar 26, 2025 | 10.14 | 10.16 | 9.77 | 9.95 | 9.95 | -1.00% | 460,477 |
| Mar 25, 2025 | 9.92 | 10.36 | 9.87 | 10.05 | 10.05 | 1.41% | 752,072 |
| Mar 24, 2025 | 9.93 | 10.01 | 9.72 | 9.91 | 9.91 | 1.95% | 664,981 |
| Mar 21, 2025 | 9.67 | 10.00 | 9.64 | 9.72 | 9.72 | -0.72% | 698,340 |
| Mar 20, 2025 | 9.64 | 10.07 | 9.64 | 9.79 | 9.79 | 0.20% | 678,722 |
| Mar 19, 2025 | 9.44 | 9.80 | 9.44 | 9.77 | 9.77 | 2.95% | 674,869 |
| Mar 18, 2025 | 9.55 | 9.55 | 9.19 | 9.49 | 9.49 | -1.45% | 473,979 |