MediaAlpha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.25	15.39	14.52	14.71	14.71	-0.68%	558,791
Nov 12, 2026	15.02	15.33	14.70	14.81	14.81	-1.07%	671,836
Nov 11, 2026	14.18	14.99	13.95	14.97	14.97	4.18%	1,149,972
Nov 10, 2026	14.09	14.56	13.93	14.37	14.37	1.48%	830,413
Nov 9, 2026	14.18	14.30	13.68	14.16	14.16	-0.28%	1,401,986
Nov 6, 2026	14.04	14.47	13.93	14.20	14.20	-1.73%	1,371,096
Nov 5, 2026	15.08	15.68	14.24	14.45	14.45	-3.99%	1,458,553
Nov 4, 2026	15.17	15.99	15.01	15.05	15.05	-0.66%	2,336,885
Nov 3, 2026	14.85	15.22	14.36	15.15	15.15	2.50%	1,436,739
Nov 2, 2026	14.70	15.10	14.26	14.78	14.78	0.20%	1,943,106
Oct 30, 2026	14.00	14.87	13.81	14.75	14.75	4.39%	2,016,447
Oct 29, 2026	14.04	14.57	13.28	14.13	14.13	20.56%	2,964,650
Oct 28, 2026	12.07	12.13	11.47	11.72	11.72	-0.42%	919,725
Oct 27, 2026	11.78	12.19	11.57	11.77	11.77	-0.93%	1,050,639
Oct 26, 2026	11.94	12.00	11.55	11.88	11.88	-0.17%	523,888
Oct 23, 2026	12.30	12.35	11.75	11.90	11.90	-4.11%	707,776
Oct 22, 2026	11.69	12.47	11.69	12.41	12.41	7.73%	842,247
Oct 21, 2026	11.68	11.73	11.48	11.52	11.52	-2.29%	558,512
Oct 20, 2026	11.44	11.93	11.40	11.79	11.79	4.34%	784,584
Oct 19, 2026	11.37	11.59	11.18	11.30	11.30	-1.74%	629,298
Oct 16, 2026	11.77	11.78	11.39	11.50	11.50	-1.54%	760,410
Oct 15, 2026	10.75	11.83	10.75	11.68	11.68	9.77%	1,455,491
Oct 14, 2026	10.36	10.65	10.26	10.64	10.64	1.62%	781,009
Oct 13, 2026	10.17	10.66	9.92	10.47	10.47	4.08%	789,502
Oct 12, 2026	10.12	10.28	9.89	10.06	10.06	-0.30%	578,080
Oct 9, 2026	10.68	11.03	9.99	10.09	10.09	-5.52%	1,002,913
Oct 8, 2026	9.68	10.68	9.68	10.68	10.68	10.44%	2,082,449
Oct 7, 2026	9.64	9.79	9.57	9.67	9.67	-0.10%	1,256,944
Oct 6, 2026	9.70	9.85	9.59	9.68	9.68	0.41%	879,437
Oct 5, 2026	9.55	9.78	9.47	9.64	9.64	0.21%	972,974
Oct 2, 2026	9.79	9.94	9.57	9.62	9.62	-0.62%	846,315
Oct 1, 2026	9.60	9.97	9.44	9.68	9.68	1.15%	1,581,191
Sep 30, 2026	9.45	9.71	9.32	9.57	9.57	2.03%	710,052
Sep 29, 2026	9.11	9.50	9.05	9.38	9.38	1.96%	1,172,694
Sep 28, 2026	9.18	9.35	9.03	9.20	9.20	-0.76%	621,699
Sep 25, 2026	9.42	9.62	9.23	9.27	9.27	-1.90%	676,756
Sep 24, 2026	9.44	9.53	9.23	9.45	9.45	0.64%	754,119
Sep 23, 2026	9.96	9.99	9.29	9.39	9.39	-5.91%	1,249,023
Sep 22, 2026	10.97	11.02	9.81	9.98	9.98	-7.51%	1,359,368
Sep 21, 2026	10.65	11.34	10.43	10.79	10.79	2.86%	682,339
Sep 18, 2026	10.60	11.06	10.25	10.49	10.49	-0.76%	1,042,098
Sep 17, 2026	11.11	11.13	10.57	10.57	10.57	-4.26%	878,325
Sep 16, 2026	11.29	11.40	10.96	11.04	11.04	-3.58%	555,322
Sep 15, 2026	11.52	11.63	11.32	11.45	11.45	-1.29%	463,945
Sep 14, 2026	11.65	12.20	11.55	11.60	11.60	-0.43%	1,122,753
Sep 11, 2026	11.79	11.85	11.54	11.65	11.65	-0.77%	943,703
Sep 10, 2026	11.81	11.81	11.39	11.74	11.74	1.38%	385,874
Sep 9, 2026	12.01	12.01	11.19	11.58	11.58	-1.61%	831,053
Sep 8, 2026	11.92	11.96	11.56	11.77	11.77	-2.32%	416,876
Sep 4, 2026	12.00	12.14	11.68	12.05	12.05	-1.39%	454,467