MediaAlpha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	12.25	12.59	11.92	12.22	12.22	-2.47%	808,359
Sep 2, 2026	12.21	12.61	12.10	12.53	12.53	1.87%	333,011
Sep 1, 2026	12.47	12.68	12.20	12.30	12.30	-2.54%	357,493
Aug 31, 2026	12.73	12.74	12.49	12.62	12.62	-1.79%	479,822
Aug 28, 2026	12.57	12.92	12.57	12.85	12.85	2.23%	322,449
Aug 27, 2026	12.78	12.81	12.41	12.57	12.57	-0.79%	370,562
Aug 26, 2026	12.71	12.81	12.33	12.67	12.67	-1.40%	695,852
Aug 25, 2026	12.85	13.05	12.26	12.85	12.85	0.39%	849,691
Aug 24, 2026	12.66	13.32	12.66	12.80	12.80	-1.08%	687,717
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