MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
9.11
-0.17 (-1.83%)
At close: May 8, 2026, 4:00 PM EDT
8.93
-0.18 (-1.98%)
After-hours: May 8, 2026, 7:20 PM EDT
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.14 | 9.30 | 8.77 | 9.11 | 9.11 | -1.83% | 416,028 |
| May 7, 2026 | 8.98 | 9.29 | 8.95 | 9.28 | 9.28 | 3.46% | 509,508 |
| May 6, 2026 | 9.31 | 9.34 | 8.91 | 8.97 | 8.97 | -5.08% | 579,143 |
| May 5, 2026 | 9.06 | 9.49 | 8.93 | 9.45 | 9.45 | 6.30% | 509,629 |
| May 4, 2026 | 9.05 | 9.34 | 8.74 | 8.89 | 8.89 | -2.31% | 801,157 |
| May 1, 2026 | 8.55 | 9.10 | 8.55 | 9.10 | 9.10 | 6.93% | 1,103,060 |
| Apr 30, 2026 | 9.67 | 9.67 | 8.23 | 8.51 | 8.51 | -14.90% | 2,638,797 |
| Apr 29, 2026 | 9.93 | 10.09 | 9.73 | 10.00 | 10.00 | -0.10% | 638,200 |
| Apr 28, 2026 | 10.00 | 10.06 | 9.85 | 10.01 | 10.01 | 1.42% | 409,479 |
| Apr 27, 2026 | 9.60 | 10.15 | 9.57 | 9.87 | 9.87 | 2.81% | 560,598 |
| Apr 24, 2026 | 9.36 | 9.62 | 9.24 | 9.60 | 9.60 | 1.16% | 416,331 |
| Apr 23, 2026 | 9.54 | 9.60 | 9.21 | 9.49 | 9.49 | -3.65% | 489,024 |
| Apr 22, 2026 | 9.76 | 10.00 | 9.74 | 9.85 | 9.85 | -0.40% | 361,187 |
| Apr 21, 2026 | 10.10 | 10.21 | 9.89 | 9.89 | 9.89 | -1.98% | 385,211 |
| 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% | 446,422 |
| Apr 16, 2026 | 9.79 | 10.11 | 9.69 | 10.03 | 10.03 | 3.40% | 371,533 |
| Apr 15, 2026 | 9.50 | 9.77 | 9.44 | 9.70 | 9.70 | 2.97% | 417,598 |
| Apr 14, 2026 | 9.30 | 9.64 | 9.30 | 9.42 | 9.42 | 1.51% | 328,446 |
| Apr 13, 2026 | 9.07 | 9.34 | 8.99 | 9.28 | 9.28 | 2.54% | 300,140 |
| Apr 10, 2026 | 9.25 | 9.36 | 8.92 | 9.05 | 9.05 | -3.00% | 336,711 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.27 | 9.33 | 9.33 | -4.01% | 468,070 |
| Apr 8, 2026 | 9.78 | 9.89 | 9.64 | 9.72 | 9.72 | 1.78% | 393,072 |
| Apr 7, 2026 | 9.31 | 9.62 | 9.30 | 9.55 | 9.55 | 2.25% | 494,148 |
| Apr 6, 2026 | 9.31 | 9.41 | 9.23 | 9.34 | 9.34 | -0.21% | 330,477 |
| Apr 2, 2026 | 9.11 | 9.48 | 8.66 | 9.36 | 9.36 | 3.08% | 864,246 |
| Apr 1, 2026 | 9.33 | 9.33 | 9.03 | 9.08 | 9.08 | -2.37% | 500,354 |
| Mar 31, 2026 | 9.60 | 9.67 | 9.30 | 9.30 | 9.30 | -1.48% | 406,750 |
| Mar 30, 2026 | 9.11 | 9.48 | 9.07 | 9.44 | 9.44 | 4.08% | 548,974 |
| Mar 27, 2026 | 9.44 | 9.49 | 9.07 | 9.07 | 9.07 | -5.42% | 378,822 |
| Mar 26, 2026 | 9.44 | 9.85 | 9.43 | 9.59 | 9.59 | 1.59% | 484,181 |
| Mar 25, 2026 | 9.60 | 9.77 | 9.23 | 9.44 | 9.44 | -0.32% | 518,043 |
| Mar 24, 2026 | 9.62 | 9.62 | 9.38 | 9.47 | 9.47 | -2.07% | 489,112 |
| Mar 23, 2026 | 9.67 | 9.83 | 9.45 | 9.67 | 9.67 | 0.83% | 630,090 |
| Mar 20, 2026 | 9.73 | 9.87 | 9.44 | 9.59 | 9.59 | -1.03% | 837,894 |
| Mar 19, 2026 | 9.70 | 9.92 | 9.61 | 9.69 | 9.69 | 0.21% | 756,482 |
| Mar 18, 2026 | 9.59 | 9.74 | 9.55 | 9.67 | 9.67 | - | 533,821 |
| Mar 17, 2026 | 9.69 | 10.06 | 9.66 | 9.67 | 9.67 | 0.21% | 510,264 |
| Mar 16, 2026 | 9.93 | 10.01 | 9.64 | 9.65 | 9.65 | -2.72% | 775,607 |
| Mar 13, 2026 | 9.76 | 10.09 | 9.70 | 9.92 | 9.92 | 1.85% | 561,773 |
| Mar 12, 2026 | 9.75 | 10.03 | 9.70 | 9.74 | 9.74 | -1.32% | 698,029 |
| Mar 11, 2026 | 9.78 | 9.88 | 9.41 | 9.87 | 9.87 | 1.86% | 626,169 |
| Mar 10, 2026 | 9.93 | 9.99 | 9.48 | 9.69 | 9.69 | -2.91% | 613,293 |
| 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 |