MediaAlpha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	9.99	10.00	9.70	9.98	9.98	-1.38%	817,552
Mar 6, 2026	10.34	10.38	9.81	10.12	10.12	-2.32%	636,757
Mar 5, 2026	10.16	10.59	10.16	10.36	10.36	1.07%	972,086
Mar 4, 2026	10.24	10.55	9.94	10.25	10.25	0.10%	715,142
Mar 3, 2026	10.01	10.50	9.93	10.24	10.24	0.79%	949,939
Mar 2, 2026	9.72	10.25	9.56	10.16	10.16	2.21%	2,043,976
Feb 27, 2026	9.77	10.10	9.77	9.94	9.94	0.40%	1,197,623
Feb 26, 2026	9.60	10.06	9.45	9.90	9.90	3.13%	1,909,296
Feb 25, 2026	9.00	10.01	9.00	9.60	9.60	7.02%	2,072,453
Feb 24, 2026	8.80	9.20	8.53	8.97	8.97	15.44%	2,267,763
Feb 23, 2026	7.79	8.00	7.59	7.77	7.77	-0.89%	1,665,188
Feb 20, 2026	7.67	8.04	7.62	7.84	7.84	2.22%	2,058,350
Feb 19, 2026	7.36	7.68	7.20	7.67	7.67	3.37%	788,872
Feb 18, 2026	7.33	7.47	7.28	7.42	7.42	1.23%	808,450
Feb 17, 2026	7.17	7.40	7.09	7.33	7.33	2.23%	1,350,398
Feb 13, 2026	7.44	7.48	7.14	7.17	7.17	-4.02%	1,174,463
Feb 12, 2026	7.72	7.80	7.25	7.47	7.47	-2.61%	1,135,420
Feb 11, 2026	8.38	8.38	7.53	7.67	7.67	-9.12%	1,372,347
Feb 10, 2026	8.80	8.86	8.43	8.44	8.44	-3.32%	685,974
Feb 9, 2026	8.92	8.96	8.59	8.73	8.73	-2.46%	674,392
Feb 6, 2026	9.04	9.61	8.80	8.95	8.95	6.17%	1,543,398
Feb 5, 2026	8.88	9.05	8.33	8.43	8.43	-5.81%	953,618
Feb 4, 2026	9.14	9.25	8.59	8.95	8.95	-3.03%	2,297,954
Feb 3, 2026	9.98	10.14	9.09	9.23	9.23	-8.43%	1,299,638
Feb 2, 2026	10.16	10.46	10.02	10.08	10.08	-1.47%	446,183
Jan 30, 2026	10.23	10.29	10.08	10.23	10.23	-0.10%	539,847
Jan 29, 2026	10.45	10.47	10.03	10.24	10.24	-2.10%	573,879
Jan 28, 2026	10.74	10.83	10.46	10.46	10.46	-2.43%	410,394
Jan 27, 2026	10.98	10.98	10.33	10.72	10.72	-2.01%	759,781
Jan 26, 2026	10.81	11.00	10.73	10.94	10.94	1.20%	585,123
Jan 23, 2026	11.17	11.17	10.79	10.81	10.81	-3.22%	676,181
Jan 22, 2026	11.14	11.36	11.06	11.17	11.17	0.99%	296,607
Jan 21, 2026	11.23	11.24	10.77	11.06	11.06	-1.60%	474,342
Jan 20, 2026	11.20	11.34	11.00	11.24	11.24	-1.58%	412,361
Jan 16, 2026	11.50	11.59	11.25	11.42	11.42	-1.38%	690,325
Jan 15, 2026	11.47	11.61	11.18	11.58	11.58	1.49%	461,055
Jan 14, 2026	11.53	11.80	11.32	11.41	11.41	-1.64%	424,155
Jan 13, 2026	11.48	11.61	11.18	11.60	11.60	0.52%	469,961
Jan 12, 2026	11.52	11.65	11.29	11.54	11.54	-0.52%	263,540
Jan 9, 2026	11.89	11.89	11.30	11.60	11.60	-0.94%	431,862
Jan 8, 2026	11.47	11.85	11.43	11.71	11.71	0.86%	336,783
Jan 7, 2026	11.87	11.88	11.37	11.61	11.61	-2.03%	449,253
Jan 6, 2026	11.90	12.07	11.70	11.85	11.85	-	489,320
Jan 5, 2026	11.95	12.34	11.73	11.85	11.85	-0.84%	513,029
Jan 2, 2026	12.95	13.01	11.89	11.95	11.95	-7.72%	520,461
Dec 31, 2025	13.02	13.06	12.83	12.95	12.95	-0.61%	358,236
Dec 30, 2025	12.73	13.09	12.60	13.03	13.03	1.96%	286,046
Dec 29, 2025	12.66	12.82	12.51	12.78	12.78	0.71%	297,097
Dec 26, 2025	12.66	12.74	12.51	12.69	12.69	-0.16%	255,548
Dec 24, 2025	12.65	12.82	12.56	12.71	12.71	0.24%	109,277