If you invested $1000 in MediaAlpha, Inc. (MAX) since IPO date, it would be worth $319.52 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $236.52, while $1000 invested 1 year ago would be worth $939.11. This corresponds to total returns of -68.05%, -76.35%, -6.09%, respectively, with annualized returns of -18.27%, -25.04%, -6.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10 | 10.18 | 10.18 | 10.41 | 9.84 | 875,106 |
| June 18, 2026 | 10.01 | 10.13 | 10.13 | 10.18 | 9.86 | 575,241 |
| June 17, 2026 | 9.87 | 10.02 | 10.02 | 10.26 | 9.85 | 601,069 |
| June 16, 2026 | 9.94 | 9.99 | 9.99 | 10.23 | 9.66 | 516,134 |
| June 15, 2026 | 9.47 | 9.84 | 9.84 | 9.92 | 9.35 | 795,975 |
| June 12, 2026 | 9.35 | 9.45 | 9.45 | 9.61 | 9.26 | 411,613 |
| June 11, 2026 | 9.42 | 9.35 | 9.35 | 9.57 | 9.09 | 432,346 |
| June 10, 2026 | 9.51 | 9.59 | 9.59 | 10.09 | 9.35 | 1.01M |
| June 09, 2026 | 8.96 | 9.31 | 9.31 | 9.47 | 8.96 | 712,375 |
| June 08, 2026 | 8.87 | 9.17 | 9.17 | 9.41 | 8.71 | 688,002 |
| June 05, 2026 | 8.72 | 9.07 | 9.07 | 9.25 | 8.72 | 0 |
| June 04, 2026 | 8.48 | 8.65 | 8.65 | 8.87 | 8.41 | 323,378 |
| June 03, 2026 | 8.71 | 8.29 | 8.29 | 8.73 | 8.15 | 441,557 |
| June 02, 2026 | 9.22 | 8.88 | 8.88 | 9.24 | 8.86 | 403,002 |
| June 01, 2026 | 9.03 | 9.35 | 9.35 | 9.36 | 8.82 | 602,602 |
| May 29, 2026 | 8.9 | 8.9 | 8.9 | 9.16 | 8.74 | 580,227 |
| May 28, 2026 | 8.68 | 8.89 | 8.89 | 8.98 | 8.63 | 475,976 |
| May 27, 2026 | 8.58 | 8.64 | 8.64 | 8.89 | 8.55 | 296,334 |
| May 26, 2026 | 8.41 | 8.61 | 8.61 | 8.62 | 8.29 | 437,276 |
| May 22, 2026 | 8.3 | 8.49 | 8.49 | 8.52 | 8.3 | 410,574 |
| May 21, 2026 | 8.19 | 8.27 | 8.27 | 8.36 | 8.06 | 487,153 |
| May 20, 2026 | 8.08 | 8.36 | 8.36 | 8.48 | 8.07 | 462,580 |
| May 19, 2026 | 8.44 | 8.24 | 8.24 | 8.6 | 8.24 | 660,287 |
| May 18, 2026 | 7.91 | 8.29 | 8.29 | 8.44 | 7.91 | 613,913 |
| May 15, 2026 | 8.09 | 8.06 | 8.06 | 8.22 | 7.95 | 497,055 |
| May 14, 2026 | 8.54 | 8.05 | 8.05 | 8.54 | 8.04 | 483,437 |
| May 13, 2026 | 8.62 | 8.47 | 8.47 | 8.72 | 8.36 | 422,582 |
| May 12, 2026 | 8.89 | 8.76 | 8.76 | 8.98 | 8.66 | 531,706 |
| May 11, 2026 | 8.99 | 8.91 | 8.91 | 9.26 | 8.85 | 545,572 |
| May 08, 2026 | 9.14 | 9.11 | 9.11 | 9.3 | 8.77 | 416,028 |
| May 07, 2026 | 8.98 | 9.28 | 9.28 | 9.29 | 8.95 | 509,508 |
| May 06, 2026 | 9.31 | 8.97 | 8.97 | 9.34 | 8.9 | 579,148 |
| May 05, 2026 | 9.06 | 9.45 | 9.45 | 9.49 | 8.93 | 404,978 |
| May 04, 2026 | 9.05 | 8.89 | 8.89 | 9.34 | 8.74 | 801,157 |
| May 01, 2026 | 8.55 | 9.1 | 9.1 | 9.1 | 8.55 | 857,083 |
| April 30, 2026 | 9.67 | 8.51 | 8.51 | 9.67 | 8.23 | 2.64M |
| April 29, 2026 | 9.93 | 10 | 10 | 10.09 | 9.73 | 551,170 |
| April 28, 2026 | 10 | 10.01 | 10.01 | 10.06 | 9.85 | 409,479 |
| April 27, 2026 | 9.6 | 9.87 | 9.87 | 10.15 | 9.57 | 560,598 |
| April 24, 2026 | 9.36 | 9.6 | 9.6 | 9.62 | 9.24 | 420,692 |
| April 23, 2026 | 9.54 | 9.49 | 9.49 | 9.6 | 9.21 | 489,024 |
| April 22, 2026 | 9.76 | 9.85 | 9.85 | 10 | 9.74 | 361,187 |
| April 21, 2026 | 10.1 | 9.89 | 9.89 | 10.21 | 9.89 | 385,211 |
| April 20, 2026 | 10.05 | 10.09 | 10.09 | 10.23 | 9.98 | 550,615 |
| April 17, 2026 | 10.01 | 10.06 | 10.06 | 10.31 | 10.01 | 446,422 |
| April 16, 2026 | 9.79 | 10.03 | 10.03 | 10.11 | 9.69 | 371,533 |
| April 15, 2026 | 9.5 | 9.7 | 9.7 | 9.77 | 9.44 | 417,647 |
| April 14, 2026 | 9.3 | 9.42 | 9.42 | 9.64 | 9.3 | 329,172 |
| April 13, 2026 | 9.07 | 9.28 | 9.28 | 9.34 | 8.99 | 300,361 |
| April 10, 2026 | 9.25 | 9.05 | 9.05 | 9.36 | 8.92 | 336,936 |
| April 09, 2026 | 9.6 | 9.33 | 9.33 | 9.6 | 9.27 | 468,070 |
| April 08, 2026 | 9.78 | 9.72 | 9.72 | 9.89 | 9.64 | 282,497 |
| April 07, 2026 | 9.31 | 9.55 | 9.55 | 9.62 | 9.3 | 494,154 |
| April 06, 2026 | 9.31 | 9.34 | 9.34 | 9.41 | 9.23 | 330,715 |
| April 02, 2026 | 9.11 | 9.36 | 9.36 | 9.48 | 8.65 | 864,246 |
| April 01, 2026 | 9.33 | 9.08 | 9.08 | 9.33 | 9.03 | 393,545 |
| March 31, 2026 | 9.6 | 9.3 | 9.3 | 9.67 | 9.3 | 406,750 |
| March 30, 2026 | 9.11 | 9.44 | 9.44 | 9.48 | 9.07 | 548,974 |
| March 27, 2026 | 9.44 | 9.07 | 9.07 | 9.49 | 9.07 | 378,822 |
| March 26, 2026 | 9.44 | 9.59 | 9.59 | 9.85 | 9.43 | 484,182 |