MediaAlpha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.18	13.22	12.82	12.94	12.94	-1.75%	812,510
Aug 20, 2026	13.44	13.45	13.06	13.17	13.17	-2.37%	591,124
Aug 19, 2026	13.17	13.61	13.07	13.49	13.49	2.27%	446,489
Aug 18, 2026	12.88	13.24	12.59	13.19	13.19	3.94%	382,479
Aug 17, 2026	13.07	13.12	12.59	12.69	12.69	-3.64%	536,913
Aug 14, 2026	13.47	13.74	13.14	13.17	13.17	-0.75%	432,835
Aug 13, 2026	13.00	13.31	12.84	13.27	13.27	3.35%	391,431
Aug 12, 2026	12.82	13.39	12.60	12.84	12.84	-2.06%	422,248
Aug 11, 2026	13.46	13.62	12.93	13.11	13.11	-3.18%	437,088
Aug 10, 2026	13.30	13.92	13.04	13.54	13.54	1.04%	662,772
Aug 7, 2026	12.45	13.51	12.45	13.40	13.40	8.59%	919,607
Aug 6, 2026	12.12	12.36	11.73	12.34	12.34	0.08%	810,248
Aug 5, 2026	12.50	12.50	12.14	12.33	12.33	-0.40%	997,477
Aug 4, 2026	12.49	12.68	12.24	12.38	12.38	-2.90%	777,781
Aug 3, 2026	12.57	13.13	12.25	12.75	12.75	2.99%	1,113,012
Jul 31, 2026	13.32	13.36	12.19	12.38	12.38	-8.57%	1,529,451
Jul 30, 2026	13.49	14.66	13.04	13.54	13.54	-1.88%	1,632,738
Jul 29, 2026	13.84	14.30	13.75	13.80	13.80	0.07%	1,240,634
Jul 28, 2026	13.73	14.03	13.51	13.79	13.79	1.62%	686,860
Jul 27, 2026	13.37	13.61	13.19	13.57	13.57	3.35%	578,745
Jul 24, 2026	13.27	13.40	13.07	13.13	13.13	0.23%	401,191
Jul 23, 2026	13.00	13.30	12.87	13.10	13.10	-1.65%	808,476
Jul 22, 2026	14.12	14.12	13.22	13.32	13.32	-6.13%	907,857
Jul 21, 2026	14.33	14.68	13.90	14.19	14.19	-0.56%	1,761,571
Jul 20, 2026	14.07	14.50	13.61	14.27	14.27	1.06%	1,844,050
Jul 17, 2026	14.27	14.46	13.68	14.12	14.12	0.28%	1,588,146
Jul 16, 2026	14.31	14.70	14.01	14.08	14.08	-0.78%	1,155,704
Jul 15, 2026	14.01	14.39	13.84	14.19	14.19	0.71%	1,469,217
Jul 14, 2026	13.85	14.15	13.67	14.09	14.09	1.59%	809,070
Jul 13, 2026	13.52	14.11	13.42	13.87	13.87	3.74%	1,424,749
Jul 10, 2026	13.56	13.92	13.30	13.37	13.37	-0.67%	483,266
Jul 9, 2026	13.56	13.56	13.10	13.46	13.46	-0.66%	767,804
Jul 8, 2026	13.81	13.84	13.16	13.55	13.55	-0.88%	974,082
Jul 7, 2026	13.96	14.39	13.59	13.67	13.67	-2.36%	992,490
Jul 6, 2026	13.29	14.06	13.12	14.00	14.00	4.24%	975,826
Jul 2, 2026	12.81	13.60	12.55	13.43	13.43	4.92%	846,315
Jul 1, 2026	12.70	13.10	12.41	12.80	12.80	1.83%	1,320,779
Jun 30, 2026	12.37	12.65	12.28	12.57	12.57	1.45%	675,398
Jun 29, 2026	11.97	12.48	11.65	12.39	12.39	4.29%	1,262,331
Jun 26, 2026	11.16	12.00	11.12	11.88	11.88	8.00%	1,394,833
Jun 25, 2026	10.34	11.09	10.34	11.00	11.00	2.23%	1,036,163
Jun 24, 2026	10.41	10.80	10.35	10.76	10.76	3.96%	605,900
Jun 23, 2026	9.90	10.66	9.76	10.35	10.35	1.67%	710,939
Jun 22, 2026	10.00	10.41	9.84	10.18	10.18	0.49%	875,106
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