MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
9.68
-0.12 (-1.22%)
May 6, 2025, 2:19 PM EDT - Market open

MediaAlpha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20259.509.749.509.68--1.22%221,891
May 5, 20259.9210.089.799.809.80-2.20%547,549
May 2, 20259.7010.109.4110.0210.024.48%631,582
May 1, 20259.9110.799.149.599.5914.17%1,643,145
Apr 30, 20258.548.598.288.408.40-4.00%550,632
Apr 29, 20258.488.758.428.758.753.31%362,835
Apr 28, 20258.478.608.378.478.470.71%410,158
Apr 25, 20258.448.448.238.418.41-0.71%1,480,802
Apr 24, 20258.368.578.298.478.472.17%271,593
Apr 23, 20258.348.478.268.298.292.73%417,122
Apr 22, 20257.588.077.588.078.077.60%451,543
Apr 21, 20257.727.767.347.507.50-3.47%361,531
Apr 17, 20257.557.847.457.777.772.51%681,811
Apr 16, 20257.487.777.487.587.581.20%523,513
Apr 15, 20257.467.667.467.497.49-0.13%502,699
Apr 14, 20257.637.657.427.507.50-393,518
Apr 11, 20257.657.687.337.507.50-1.70%438,880
Apr 10, 20257.868.067.517.637.63-6.61%776,809
Apr 9, 20257.618.357.478.178.176.52%1,205,688
Apr 8, 20258.138.157.507.677.67-1.41%641,889
Apr 7, 20257.558.407.507.787.78-2.87%773,066
Apr 4, 20258.088.257.768.018.01-4.64%816,133
Apr 3, 20258.478.698.358.408.40-6.15%422,067
Apr 2, 20258.829.118.778.958.95-0.56%741,144
Apr 1, 20259.289.448.999.009.00-2.60%530,828
Mar 31, 20259.189.599.119.249.24-1.18%480,481
Mar 28, 202510.0810.149.339.359.35-7.97%648,188
Mar 27, 20259.9510.199.8510.1610.162.11%354,032
Mar 26, 202510.1410.169.779.959.95-1.00%460,477
Mar 25, 20259.9210.369.8710.0510.051.41%752,072
Mar 24, 20259.9310.019.729.919.911.95%664,981
Mar 21, 20259.6710.009.649.729.72-0.72%698,340
Mar 20, 20259.6410.079.649.799.790.20%678,722
Mar 19, 20259.449.809.449.779.772.95%674,869
Mar 18, 20259.559.559.199.499.49-1.45%473,979
Mar 17, 20259.289.639.289.639.633.55%421,631
Mar 14, 20259.019.579.009.309.304.14%559,759
Mar 13, 20258.959.118.738.938.93-0.78%536,482
Mar 12, 20259.099.158.619.009.000.45%445,162
Mar 11, 20258.298.988.298.968.968.74%844,530
Mar 10, 20258.688.868.218.248.24-5.83%550,592
Mar 7, 20258.969.188.678.758.75-2.34%812,735
Mar 6, 20258.759.138.758.968.960.11%445,556
Mar 5, 20258.919.058.698.958.950.34%634,556
Mar 4, 20258.819.038.668.928.92-0.78%571,820
Mar 3, 20259.309.638.928.998.99-3.23%536,900
Feb 28, 20259.309.409.039.299.29-0.85%526,672
Feb 27, 20259.029.528.659.379.373.54%959,143
Feb 26, 20259.459.458.859.059.05-2.69%1,072,563
Feb 25, 20259.749.988.699.309.30-18.49%2,848,816