MediaAlpha, Inc. - MAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	8.95	8.93	8.93	9.11	8.73	536,482
March 12, 2025	9.09	9	9	9.15	8.61	445,200
March 11, 2025	8.29	8.96	8.96	8.98	8.29	844,530
March 10, 2025	8.68	8.24	8.24	8.86	8.21	550,612
March 07, 2025	8.96	8.75	8.75	9.18	8.67	812,735
March 06, 2025	8.75	8.96	8.96	9.13	8.75	445,600
March 05, 2025	8.91	8.95	8.95	9.05	8.69	634,600
March 04, 2025	8.81	8.92	8.92	9.03	8.66	571,817
March 03, 2025	9.3	8.99	8.99	9.63	8.92	536,900
February 28, 2025	9.3	9.29	9.29	9.4	9.03	526,672
February 27, 2025	9.02	9.35	9.35	9.52	8.65	959,048
February 26, 2025	9.45	9.05	9.05	9.45	8.85	1.07M
February 25, 2025	9.74	9.3	9.3	9.98	8.69	2.85M
February 24, 2025	11.28	11.41	11.41	11.81	11.25	701,324
February 21, 2025	11.9	11.41	11.41	12.14	11.27	446,548
February 20, 2025	12.49	11.77	11.77	12.51	11.48	443,200
February 19, 2025	11.85	12.6	12.6	12.62	11.57	332,807
February 18, 2025	12.74	11.78	11.78	12.81	11.6	557,433
February 14, 2025	13.24	12.78	12.78	13.24	12.77	227,300
February 13, 2025	12.82	13.14	13.14	13.19	12.78	309,714
February 12, 2025	12.49	12.8	12.8	12.84	12.26	320,300
February 11, 2025	12.61	12.73	12.73	12.89	12.5	300,175
February 10, 2025	12.53	12.79	12.79	12.88	12.5	380,600
February 07, 2025	12.05	12.49	12.49	12.51	11.94	471,500
February 06, 2025	12.07	12.1	12.1	12.17	11.94	245,820
February 05, 2025	11.72	11.99	11.99	12.03	11.65	319,414
February 04, 2025	11.14	11.77	11.77	11.78	11.14	291,613
February 03, 2025	11.09	11.18	11.18	11.41	11.02	387,500
January 31, 2025	11.48	11.39	11.39	11.62	11.3	287,448
January 30, 2025	11.26	11.52	11.52	11.73	11.26	239,900
January 29, 2025	11.15	11.31	11.31	11.34	10.97	225,430
January 28, 2025	11.48	11.26	11.26	11.52	11.21	261,400
January 27, 2025	11.07	11.5	11.5	12.15	11	666,168
January 24, 2025	10.93	10.98	10.98	11.08	10.9	230,642
January 23, 2025	10.65	10.97	10.97	11.03	10.63	524,114
January 22, 2025	11.22	10.66	10.66	11.22	10.65	542,876
January 21, 2025	11.28	11.22	11.22	11.37	11.07	280,400
January 17, 2025	11.4	11.14	11.14	11.45	11.02	264,600
January 16, 2025	11.11	11.28	11.28	11.36	11.11	329,311
January 15, 2025	11.39	11.22	11.22	11.51	11.02	289,800
January 14, 2025	11.34	11.18	11.18	11.49	10.99	346,949
January 13, 2025	10.52	11.21	11.21	11.24	10.28	440,305
January 10, 2025	11.02	10.56	10.56	11.11	10.47	431,447
January 08, 2025	11.63	11.28	11.28	11.7	11.26	385,946
January 07, 2025	11.48	11.76	11.76	11.81	11.48	717,200
January 06, 2025	11.67	11.39	11.39	11.83	11.39	414,800
January 03, 2025	11.45	11.57	11.57	11.75	11.35	250,003
January 02, 2025	11.48	11.39	11.39	11.89	11.38	491,413
December 31, 2024	11.24	11.29	11.29	11.35	11.1	1.44M
December 30, 2024	11.09	11.16	11.16	11.3	10.86	416,904
December 27, 2024	11.38	11.14	11.14	11.41	10.96	430,723
December 26, 2024	10.84	11.41	11.41	11.46	10.84	395,100
December 24, 2024	10.53	10.86	10.86	10.91	10.47	342,900
December 23, 2024	11.09	10.71	10.71	11.22	10.64	302,817
December 20, 2024	10.94	11.21	11.21	11.39	10.92	572,700
December 19, 2024	11.33	11.21	11.21	11.5	10.86	385,518
December 18, 2024	11.54	11.24	11.24	11.84	11.2	566,901
December 17, 2024	11.4	11.55	11.55	12	11.28	551,901
December 16, 2024	11.05	11.36	11.36	11.56	10.8	431,910
December 13, 2024	10.69	10.74	10.74	11.04	10.61	383,500

MediaAlpha, Inc. (MAX) NYSE