MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
10.13
+0.11 (1.10%)
At close: Jun 18, 2026, 4:00 PM EDT
10.14
+0.01 (0.10%)
After-hours: Jun 18, 2026, 7:00 PM EDT
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.01 | 10.18 | 9.86 | 10.13 | 10.13 | 1.10% | 569,866 |
| Jun 17, 2026 | 9.87 | 10.26 | 9.85 | 10.02 | 10.02 | 0.30% | 601,069 |
| Jun 16, 2026 | 9.94 | 10.23 | 9.66 | 9.99 | 9.99 | 1.52% | 516,134 |
| Jun 15, 2026 | 9.47 | 9.92 | 9.35 | 9.84 | 9.84 | 4.13% | 795,975 |
| Jun 12, 2026 | 9.35 | 9.61 | 9.26 | 9.45 | 9.45 | 1.07% | 411,613 |
| Jun 11, 2026 | 9.42 | 9.57 | 9.09 | 9.35 | 9.35 | -2.50% | 432,048 |
| Jun 10, 2026 | 9.51 | 10.09 | 9.35 | 9.59 | 9.59 | 3.01% | 1,007,574 |
| Jun 9, 2026 | 8.96 | 9.47 | 8.96 | 9.31 | 9.31 | 1.53% | 712,329 |
| Jun 8, 2026 | 8.87 | 9.41 | 8.71 | 9.17 | 9.17 | 1.10% | 688,002 |
| Jun 5, 2026 | 8.72 | 9.25 | 8.68 | 9.07 | 9.07 | 4.86% | 679,037 |
| Jun 4, 2026 | 8.48 | 8.87 | 8.42 | 8.65 | 8.65 | 4.34% | 323,378 |
| Jun 3, 2026 | 8.71 | 8.74 | 8.15 | 8.29 | 8.29 | -6.64% | 447,187 |
| Jun 2, 2026 | 9.22 | 9.24 | 8.86 | 8.88 | 8.88 | -5.03% | 403,002 |
| Jun 1, 2026 | 9.03 | 9.36 | 8.82 | 9.35 | 9.35 | 5.06% | 602,576 |
| May 29, 2026 | 8.90 | 9.16 | 8.74 | 8.90 | 8.90 | 0.11% | 580,199 |
| May 28, 2026 | 8.67 | 8.98 | 8.61 | 8.89 | 8.89 | 2.89% | 481,144 |
| May 27, 2026 | 8.58 | 8.89 | 8.55 | 8.64 | 8.64 | 0.35% | 296,217 |
| May 26, 2026 | 8.41 | 8.62 | 8.29 | 8.61 | 8.61 | 1.41% | 435,364 |
| May 22, 2026 | 8.30 | 8.52 | 8.30 | 8.49 | 8.49 | 2.66% | 352,462 |
| May 21, 2026 | 8.19 | 8.36 | 8.06 | 8.27 | 8.27 | -1.08% | 487,153 |
| May 20, 2026 | 8.13 | 8.48 | 8.06 | 8.36 | 8.36 | 1.46% | 518,213 |
| May 19, 2026 | 8.44 | 8.60 | 8.24 | 8.24 | 8.24 | -0.60% | 660,287 |
| May 18, 2026 | 7.91 | 8.44 | 7.91 | 8.29 | 8.29 | 2.85% | 613,913 |
| May 15, 2026 | 8.09 | 8.22 | 7.95 | 8.06 | 8.06 | 0.12% | 497,055 |
| May 14, 2026 | 8.54 | 8.54 | 8.04 | 8.05 | 8.05 | -4.96% | 517,424 |
| May 13, 2026 | 8.65 | 8.72 | 8.36 | 8.47 | 8.47 | -3.31% | 477,442 |
| May 12, 2026 | 8.89 | 8.98 | 8.66 | 8.76 | 8.76 | -1.68% | 536,763 |
| May 11, 2026 | 8.99 | 9.26 | 8.85 | 8.91 | 8.91 | -2.20% | 555,606 |
| May 8, 2026 | 9.14 | 9.30 | 8.77 | 9.11 | 9.11 | -1.83% | 428,304 |
| May 7, 2026 | 8.98 | 9.29 | 8.95 | 9.28 | 9.28 | 3.46% | 513,422 |
| May 6, 2026 | 9.31 | 9.34 | 8.91 | 8.97 | 8.97 | -5.08% | 622,695 |
| May 5, 2026 | 9.06 | 9.49 | 8.93 | 9.45 | 9.45 | 6.30% | 552,344 |
| May 4, 2026 | 9.05 | 9.34 | 8.74 | 8.89 | 8.89 | -2.31% | 838,781 |
| May 1, 2026 | 8.55 | 9.10 | 8.55 | 9.10 | 9.10 | 6.93% | 1,132,015 |
| Apr 30, 2026 | 9.67 | 9.67 | 8.23 | 8.51 | 8.51 | -14.90% | 2,771,147 |
| Apr 29, 2026 | 9.93 | 10.09 | 9.73 | 10.00 | 10.00 | -0.10% | 669,046 |
| Apr 28, 2026 | 10.00 | 10.06 | 9.85 | 10.01 | 10.01 | 1.42% | 409,814 |
| Apr 27, 2026 | 9.60 | 10.15 | 9.57 | 9.87 | 9.87 | 2.81% | 640,854 |
| Apr 24, 2026 | 9.36 | 9.62 | 9.24 | 9.60 | 9.60 | 1.16% | 449,375 |
| Apr 23, 2026 | 9.54 | 9.60 | 9.21 | 9.49 | 9.49 | -3.65% | 489,064 |
| Apr 22, 2026 | 9.76 | 10.00 | 9.74 | 9.85 | 9.85 | -0.40% | 378,579 |
| Apr 21, 2026 | 10.10 | 10.21 | 9.89 | 9.89 | 9.89 | -1.98% | 480,093 |
| Apr 20, 2026 | 10.05 | 10.23 | 9.98 | 10.09 | 10.09 | 0.30% | 550,615 |
| Apr 17, 2026 | 10.01 | 10.31 | 10.01 | 10.06 | 10.06 | 0.30% | 446,522 |
| Apr 16, 2026 | 9.79 | 10.11 | 9.69 | 10.03 | 10.03 | 3.40% | 372,760 |
| Apr 15, 2026 | 9.50 | 9.77 | 9.44 | 9.70 | 9.70 | 2.97% | 417,700 |
| Apr 14, 2026 | 9.30 | 9.64 | 9.30 | 9.42 | 9.42 | 1.51% | 380,122 |
| Apr 13, 2026 | 9.07 | 9.34 | 8.99 | 9.28 | 9.28 | 2.54% | 300,416 |
| Apr 10, 2026 | 9.25 | 9.36 | 8.92 | 9.05 | 9.05 | -3.00% | 336,936 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.27 | 9.33 | 9.33 | -4.01% | 468,070 |