Skip to main content
logo
MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
12.38
-1.16 (-8.57%)
Jul 31, 2026, 4:00 PM EDT - Market closed

MediaAlpha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202613.3213.3612.1912.3812.38-8.57%1,529,451
Jul 30, 202613.4914.6613.0413.5413.54-1.88%1,632,738
Jul 29, 202613.8414.3013.7513.8013.800.07%1,240,634
Jul 28, 202613.7314.0313.5113.7913.791.62%686,860
Jul 27, 202613.3713.6113.1913.5713.573.35%578,745
Jul 24, 202613.2713.4013.0713.1313.130.23%401,191
Jul 23, 202613.0013.3012.8713.1013.10-1.65%808,476
Jul 22, 202614.1214.1213.2213.3213.32-6.13%907,857
Jul 21, 202614.3314.6813.9014.1914.19-0.56%1,761,571
Jul 20, 202614.0714.5013.6114.2714.271.06%1,844,050
Jul 17, 202614.2714.4613.6814.1214.120.28%1,588,146
Jul 16, 202614.3114.7014.0114.0814.08-0.78%1,155,704
Jul 15, 202614.0114.3913.8414.1914.190.71%1,469,217
Jul 14, 202613.8514.1513.6714.0914.091.59%809,070
Jul 13, 202613.5214.1113.4213.8713.873.74%1,424,749
Jul 10, 202613.5613.9213.3013.3713.37-0.67%483,266
Jul 9, 202613.5613.5613.1013.4613.46-0.66%767,804
Jul 8, 202613.8113.8413.1613.5513.55-0.88%974,082
Jul 7, 202613.9614.3913.5913.6713.67-2.36%992,490
Jul 6, 202613.2914.0613.1214.0014.004.24%975,826
Jul 2, 202612.8113.6012.5513.4313.434.92%846,315
Jul 1, 202612.7013.1012.4112.8012.801.83%1,320,779
Jun 30, 202612.3712.6512.2812.5712.571.45%675,398
Jun 29, 202611.9712.4811.6512.3912.394.29%1,262,331
Jun 26, 202611.1612.0011.1211.8811.888.00%1,394,833
Jun 25, 202610.3411.0910.3411.0011.002.23%1,036,163
Jun 24, 202610.4110.8010.3510.7610.763.96%605,900
Jun 23, 20269.9010.669.7610.3510.351.67%710,939
Jun 22, 202610.0010.419.8410.1810.180.49%875,106
Jun 18, 202610.0110.189.8610.1310.131.10%569,866
Jun 17, 20269.8710.269.8510.0210.020.30%601,069
Jun 16, 20269.9410.239.669.999.991.52%516,134
Jun 15, 20269.479.929.359.849.844.13%795,975
Jun 12, 20269.359.619.269.459.451.07%411,613
Jun 11, 20269.429.579.099.359.35-2.50%432,048
Jun 10, 20269.5110.099.359.599.593.01%1,007,574
Jun 9, 20268.969.478.969.319.311.53%712,329
Jun 8, 20268.879.418.719.179.171.10%688,002
Jun 5, 20268.729.258.689.079.074.86%679,037
Jun 4, 20268.488.878.428.658.654.34%323,378
Jun 3, 20268.718.748.158.298.29-6.64%447,187
Jun 2, 20269.229.248.868.888.88-5.03%403,002
Jun 1, 20269.039.368.829.359.355.06%602,576
May 29, 20268.909.168.748.908.900.11%580,199
May 28, 20268.678.988.618.898.892.89%481,144
May 27, 20268.588.898.558.648.640.35%296,217
May 26, 20268.418.628.298.618.611.41%435,364
May 22, 20268.308.528.308.498.492.66%352,462
May 21, 20268.198.368.068.278.27-1.08%487,153
May 20, 20268.138.488.068.368.361.46%518,213