MediaAlpha, Inc. Class A MAX
NYSE · United States · Technology Services
$9.62-0.06 (-0.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.62 | -0.62% | $9.79 | $9.94 | $9.57 | 849.02K |
| 2026-10-01 | $9.68 | +1.15% | $9.60 | $9.97 | $9.44 | 1.58M |
| 2026-09-30 | $9.57 | +2.03% | $9.45 | $9.71 | $9.32 | 710.10K |
| 2026-09-29 | $9.38 | +1.96% | $9.11 | $9.50 | $9.05 | 1.17M |
| 2026-09-28 | $9.20 | -0.76% | $9.18 | $9.35 | $9.03 | 621.70K |
| 2026-09-25 | $9.27 | -1.90% | $9.42 | $9.62 | $9.23 | 676.80K |
| 2026-09-24 | $9.45 | +0.64% | $9.44 | $9.53 | $9.23 | 769.80K |
| 2026-09-23 | $9.39 | -5.91% | $9.95 | $9.99 | $9.29 | 1.26M |
| 2026-09-22 | $9.98 | -7.51% | $10.97 | $11.02 | $9.81 | 1.37M |
| 2026-09-21 | $10.79 | +2.86% | $10.65 | $11.34 | $10.43 | 713.50K |
| 2026-09-18 | $10.49 | -0.76% | $10.60 | $11.06 | $10.25 | 1.04M |
| 2026-09-17 | $10.57 | -4.26% | $11.11 | $11.13 | $10.57 | 896.70K |
| 2026-09-16 | $11.04 | -3.58% | $11.29 | $11.40 | $10.96 | 664.50K |
| 2026-09-15 | $11.45 | -1.29% | $11.52 | $11.63 | $11.32 | 469.40K |
| 2026-09-14 | $11.60 | -0.43% | $11.65 | $12.20 | $11.55 | 1.12M |
| 2026-09-11 | $11.65 | -0.77% | $11.79 | $11.85 | $11.54 | 954.80K |
| 2026-09-10 | $11.74 | +1.38% | $11.81 | $11.81 | $11.39 | 412.60K |
| 2026-09-09 | $11.58 | -1.61% | $12.01 | $12.01 | $11.19 | 831.30K |
| 2026-09-08 | $11.77 | -2.32% | $11.92 | $11.95 | $11.56 | 417.90K |
| 2026-09-04 | $12.05 | -1.39% | $12.00 | $12.14 | $11.68 | 455.20K |
| 2026-09-03 | $12.22 | -2.47% | $12.25 | $12.59 | $11.92 | 808.40K |
| 2026-09-02 | $12.53 | +1.87% | $12.21 | $12.61 | $12.10 | 333.00K |
| 2026-09-01 | $12.30 | -2.54% | $12.47 | $12.68 | $12.20 | 357.50K |
| 2026-08-31 | $12.62 | -1.79% | $12.73 | $12.74 | $12.49 | 480.50K |
| 2026-08-28 | $12.85 | +2.23% | $12.57 | $12.92 | $12.57 | 576.00K |
| 2026-08-27 | $12.57 | -0.79% | $12.78 | $12.81 | $12.41 | 371.40K |
| 2026-08-26 | $12.67 | -1.40% | $12.71 | $12.81 | $12.33 | 696.80K |
| 2026-08-25 | $12.85 | +0.39% | $12.85 | $13.05 | $12.26 | 851.10K |
| 2026-08-24 | $12.80 | -1.08% | $12.66 | $13.32 | $12.66 | 688.50K |
| 2026-08-21 | $12.94 | -1.75% | $13.18 | $13.22 | $12.82 | 813.30K |
| 2026-08-20 | $13.17 | -2.37% | $13.44 | $13.45 | $13.06 | 591.30K |
| 2026-08-19 | $13.49 | +2.27% | $13.17 | $13.61 | $13.06 | 446.50K |
| 2026-08-18 | $13.19 | +3.94% | $12.88 | $13.23 | $12.59 | 382.80K |
| 2026-08-17 | $12.69 | -3.64% | $13.07 | $13.12 | $12.59 | 537.00K |
| 2026-08-14 | $13.17 | -0.75% | $13.47 | $13.73 | $13.14 | 433.90K |
| 2026-08-13 | $13.27 | +3.35% | $13.00 | $13.31 | $12.84 | 395.60K |
| 2026-08-12 | $12.84 | -2.06% | $12.82 | $13.39 | $12.60 | 423.20K |
| 2026-08-11 | $13.11 | -3.18% | $13.46 | $13.62 | $12.93 | 437.30K |
| 2026-08-10 | $13.54 | +1.04% | $13.30 | $13.92 | $13.03 | 662.80K |
| 2026-08-07 | $13.40 | +8.59% | $12.45 | $13.51 | $12.45 | 919.60K |
| 2026-08-06 | $12.34 | +0.08% | $12.12 | $12.36 | $11.73 | 811.40K |
| 2026-08-05 | $12.33 | -0.40% | $12.50 | $12.50 | $12.14 | 1.38M |
| 2026-08-04 | $12.38 | -2.90% | $12.49 | $12.68 | $12.24 | 777.80K |
| 2026-08-03 | $12.75 | +2.99% | $12.57 | $13.13 | $12.25 | 1.11M |
| 2026-07-31 | $12.38 | -8.57% | $13.32 | $13.36 | $12.19 | 1.53M |
| 2026-07-30 | $13.54 | -1.88% | $13.49 | $14.66 | $13.04 | 1.63M |
| 2026-07-29 | $13.80 | +0.07% | $13.84 | $14.30 | $13.75 | 1.27M |
| 2026-07-28 | $13.79 | +1.62% | $13.73 | $14.02 | $13.51 | 687.40K |
| 2026-07-27 | $13.57 | +3.35% | $13.37 | $13.61 | $13.19 | 578.80K |
| 2026-07-24 | $13.13 | +0.23% | $13.27 | $13.40 | $13.07 | 401.80K |
| 2026-07-23 | $13.10 | -1.65% | $13.00 | $13.30 | $12.87 | 808.60K |
| 2026-07-22 | $13.32 | -6.13% | $14.12 | $14.12 | $13.22 | 933.10K |
| 2026-07-21 | $14.19 | -0.56% | $14.33 | $14.68 | $13.90 | 1.78M |
| 2026-07-20 | $14.27 | +1.06% | $14.07 | $14.50 | $13.61 | 1.85M |
| 2026-07-17 | $14.12 | +0.28% | $14.27 | $14.46 | $13.68 | 1.61M |
| 2026-07-16 | $14.08 | -0.78% | $14.31 | $14.70 | $14.01 | 1.16M |
| 2026-07-15 | $14.19 | +0.71% | $14.01 | $14.39 | $13.84 | 1.51M |
| 2026-07-14 | $14.09 | +1.59% | $13.85 | $14.15 | $13.67 | 865.40K |
| 2026-07-13 | $13.87 | +3.74% | $13.52 | $14.11 | $13.42 | 1.45M |
| 2026-07-10 | $13.37 | -0.67% | $13.56 | $13.92 | $13.30 | 489.90K |
| 2026-07-09 | $13.46 | -0.66% | $13.56 | $13.56 | $13.10 | 767.80K |
| 2026-07-08 | $13.55 | -0.88% | $13.81 | $13.84 | $13.16 | 974.40K |
| 2026-07-07 | $13.67 | -2.36% | $13.96 | $14.39 | $13.59 | 992.50K |
| 2026-07-06 | $14.00 | +4.24% | $13.29 | $14.06 | $13.12 | 976.90K |
| 2026-07-02 | $13.43 | +4.92% | $12.81 | $13.60 | $12.55 | 846.80K |
| 2026-07-01 | $12.80 | +1.83% | $12.70 | $13.10 | $12.41 | 1.32M |
| 2026-06-30 | $12.57 | +1.45% | $12.37 | $12.65 | $12.28 | 675.80K |
| 2026-06-29 | $12.39 | +4.29% | $11.97 | $12.48 | $11.65 | 1.26M |
| 2026-06-26 | $11.88 | +8.00% | $11.16 | $11.99 | $11.12 | 1.40M |
| 2026-06-25 | $11.00 | +2.23% | $10.34 | $11.09 | $10.34 | 1.04M |
| 2026-06-24 | $10.76 | +3.96% | $10.41 | $10.80 | $10.35 | 605.90K |
| 2026-06-23 | $10.35 | +1.67% | $9.90 | $10.66 | $9.76 | 711.00K |
| 2026-06-22 | $10.18 | +0.49% | $10.00 | $10.41 | $9.84 | 875.10K |
| 2026-06-18 | $10.13 | +1.10% | $10.01 | $10.18 | $9.85 | 575.20K |
| 2026-06-17 | $10.02 | +0.30% | $9.87 | $10.26 | $9.85 | 601.10K |
| 2026-06-16 | $9.99 | +1.52% | $9.94 | $10.23 | $9.66 | 516.20K |
| 2026-06-15 | $9.84 | +4.13% | $9.47 | $9.92 | $9.35 | 797.20K |
| 2026-06-12 | $9.45 | +1.07% | $9.35 | $9.61 | $9.26 | 442.30K |
| 2026-06-11 | $9.35 | -2.50% | $9.42 | $9.57 | $9.09 | 450.60K |
| 2026-06-10 | $9.59 | +3.01% | $9.51 | $10.09 | $9.35 | 1.01M |
| 2026-06-09 | $9.31 | +1.53% | $8.96 | $9.47 | $8.96 | 716.60K |
| 2026-06-08 | $9.17 | +1.10% | $8.87 | $9.41 | $8.71 | 688.00K |
| 2026-06-05 | $9.07 | +4.86% | $8.72 | $9.25 | $8.68 | 703.10K |
| 2026-06-04 | $8.65 | +4.34% | $8.48 | $8.86 | $8.41 | 323.40K |
| 2026-06-03 | $8.29 | -6.64% | $8.71 | $8.73 | $8.15 | 451.10K |
| 2026-06-02 | $8.88 | -5.03% | $9.22 | $9.24 | $8.86 | 416.90K |
| 2026-06-01 | $9.35 | +5.06% | $9.03 | $9.36 | $8.82 | 602.60K |
| 2026-05-29 | $8.90 | +0.11% | $8.90 | $9.16 | $8.74 | 580.40K |
| 2026-05-28 | $8.89 | +2.89% | $8.67 | $8.98 | $8.61 | 483.40K |
| 2026-05-27 | $8.64 | +0.35% | $8.58 | $8.89 | $8.55 | 309.90K |