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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	10.84	11.41	11.41	11.46	10.84	356,572
December 24, 2024	10.53	10.86	10.86	10.91	10.47	342,856
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	383,472
December 12, 2024	11.18	10.73	10.73	11.43	10.72	397,934
December 11, 2024	11.35	11.21	11.21	11.39	10.85	811,200
December 10, 2024	11.72	11.17	11.17	11.77	11.13	1.3M
December 09, 2024	11	11.8	11.8	12.2	10.95	512,400
December 06, 2024	11.37	10.85	10.85	11.51	10.74	784,786
December 05, 2024	11.52	11.31	11.31	11.68	11.17	931,307
December 04, 2024	11.46	11.4	11.4	11.8	11.34	1.04M
December 03, 2024	12.7	11.45	11.45	12.72	11.42	688,901
December 02, 2024	12.69	12.7	12.7	12.96	12.68	338,700
November 29, 2024	12.86	12.63	12.63	13.18	12.63	177,700
November 27, 2024	12.85	12.89	12.89	12.96	12.73	162,844
November 26, 2024	12.8	12.73	12.73	12.98	12.6	267,200
November 25, 2024	12.9	12.97	12.97	13.3	12.89	463,962
November 22, 2024	12.81	12.73	12.73	13.08	12.67	372,703
November 21, 2024	12.25	12.75	12.75	12.92	12.16	521,200
November 20, 2024	12.48	12.22	12.22	12.66	12.09	524,627
November 19, 2024	11.79	12.37	12.37	12.53	11.68	698,110
November 18, 2024	11.77	11.9	11.9	12.17	11.74	617,122
November 15, 2024	12.46	11.74	11.74	12.48	11.71	396,144
November 14, 2024	12.71	12.37	12.37	12.91	12.28	405,318
November 13, 2024	12.55	12.63	12.63	12.8	12.42	381,000
November 12, 2024	12.63	12.47	12.47	12.99	12.4	514,868
November 11, 2024	12.14	12.71	12.71	13.09	12.14	895,840
November 08, 2024	11.7	12.14	12.14	12.37	11.68	826,201
November 07, 2024	11.68	11.71	11.71	12.22	11.62	1.13M
November 06, 2024	12.12	11.62	11.62	12.44	11.55	1.64M
November 05, 2024	12.58	11.62	11.62	12.58	10.21	3.19M
November 04, 2024	16.23	16.08	16.08	16.31	15.87	820,800
November 01, 2024	17.27	16.38	16.38	17.46	15.92	1.3M
October 31, 2024	19.82	17.13	17.13	20.72	17.13	1.54M
October 30, 2024	20.05	20.73	20.73	20.91	19.98	1.1M
October 29, 2024	19.48	19.59	19.59	19.78	19.38	420,926
October 28, 2024	19.69	19.6	19.6	19.88	19.54	437,900
October 25, 2024	19.41	19.44	19.44	19.78	19.32	330,347
October 24, 2024	19.27	19.32	19.32	19.63	19.18	261,118
October 23, 2024	19.24	19.27	19.27	19.36	18.97	202,827
October 22, 2024	18.92	19.32	19.32	19.59	18.71	376,324
October 21, 2024	19.46	19	19	20.71	18.89	397,225
October 18, 2024	19.42	19.46	19.46	19.5	19.1	283,933
October 17, 2024	19.47	19.31	19.31	19.55	19.3	145,000
October 16, 2024	19.33	19.46	19.46	19.79	19.13	295,000
October 15, 2024	18.77	19.25	19.25	19.3	18.56	315,120
October 14, 2024	18.7	18.91	18.91	18.99	18.59	176,637
October 11, 2024	18.28	18.83	18.83	19.07	18.28	375,400
October 10, 2024	17.26	18.26	18.26	18.34	17.26	364,821
October 09, 2024	16.94	17.14	17.14	17.3	16.85	321,408
October 08, 2024	17.13	16.89	16.89	17.2	16.71	495,600
October 07, 2024	18.06	17.23	17.23	18.06	17.21	381,811
October 04, 2024	17.7	18.06	18.06	18.08	17.46	276,215
October 03, 2024	17.81	17.55	17.55	17.92	17.31	301,400
October 02, 2024	17.6	17.99	17.99	17.99	17.46	351,000

MediaAlpha, Inc. (MAX) NYSE