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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2025	11.04	10.81	10.81	11.27	10.8	454,660
October 07, 2025	11.48	11.21	11.21	11.62	11.03	614,123
October 06, 2025	11.2	11.46	11.46	11.71	11.07	883,543
October 03, 2025	11.23	11.22	11.22	11.87	11.13	704,219
October 02, 2025	11.23	11.18	11.18	11.26	11.01	345,200
October 01, 2025	11.25	11.18	11.18	11.5	11.09	525,200
September 30, 2025	11.6	11.38	11.38	11.69	11.32	499,718
September 29, 2025	12.11	11.49	11.49	12.13	11.26	888,101
September 26, 2025	12.08	12.04	12.04	12.21	11.97	279,448
September 25, 2025	12.21	12.06	12.06	12.26	11.95	432,720
September 24, 2025	12.33	12.28	12.28	12.4	12.03	478,040
September 23, 2025	12.6	12.27	12.27	12.74	12.2	432,100
September 22, 2025	12.95	12.69	12.69	13.05	12.64	571,527
September 19, 2025	13.5	12.93	12.93	13.72	12.93	1.1M
September 18, 2025	13.23	13.41	13.41	13.44	13	524,558
September 17, 2025	13.12	13.15	13.15	13.48	13.02	683,139
September 16, 2025	12.75	13.01	13.01	13.25	12.73	776,366
September 15, 2025	13.02	12.73	12.73	13.28	12.65	537,068
September 12, 2025	12.88	12.95	12.95	13.19	12.56	502,100
September 11, 2025	12.97	12.88	12.88	13.15	12.79	577,700
September 10, 2025	13.25	13.03	13.03	13.34	12.93	1.24M
September 09, 2025	13.45	13.3	13.3	13.5	12.88	1.7M
September 08, 2025	12.39	12.65	12.65	12.7	12.29	902,000
September 05, 2025	12.38	12.4	12.4	13.21	12.22	1.3M
September 04, 2025	10.9	11.98	11.98	11.99	10.79	703,405
September 03, 2025	10.81	10.87	10.87	11.16	10.8	726,771
September 02, 2025	10.41	10.76	10.76	10.81	10.33	481,508
August 29, 2025	10.27	10.57	10.57	10.58	10.23	292,127
August 28, 2025	10.44	10.28	10.28	10.63	10.23	497,292
August 27, 2025	10.18	10.37	10.37	10.42	10.06	403,622
August 26, 2025	10.26	10.19	10.19	10.35	10.13	480,834
August 25, 2025	10.32	10.25	10.25	10.46	10.23	288,900
August 22, 2025	10.26	10.4	10.4	10.53	10.14	640,815
August 21, 2025	10.41	10.18	10.18	10.54	10.15	300,000
August 20, 2025	10.36	10.48	10.48	10.55	10.17	469,700
August 19, 2025	10.15	10.36	10.36	10.44	10.14	324,200
August 18, 2025	9.99	10.14	10.14	10.45	9.95	599,648
August 15, 2025	10.15	9.99	9.99	10.27	9.95	539,835
August 14, 2025	10.46	10.14	10.14	10.5	10.08	492,000
August 13, 2025	10.01	10.45	10.45	10.55	10.01	999,500
August 12, 2025	9.47	9.83	9.83	9.85	9.21	680,246
August 11, 2025	10.95	9.56	9.56	10.95	9.47	936,100
August 08, 2025	11.18	10.95	10.95	11.52	10.85	737,900
August 07, 2025	12.2	11.39	11.39	12.5	10.77	1.07M
August 06, 2025	10.19	10.35	10.35	10.46	10.05	541,843
August 05, 2025	10.44	10.14	10.14	10.47	10.12	301,500
August 04, 2025	9.93	10.48	10.48	10.57	9.9	301,921
August 01, 2025	10	9.86	9.86	10.01	9.73	445,520
July 31, 2025	10.04	10.02	10.02	10.24	9.98	264,242
July 30, 2025	10.09	10.04	10.04	10.29	9.92	296,223
July 29, 2025	10.51	10.04	10.04	10.61	10.03	398,101
July 28, 2025	10.94	10.45	10.45	10.99	10.37	370,529
July 25, 2025	10.82	10.88	10.88	11.02	10.8	371,319
July 24, 2025	10.54	10.85	10.85	10.98	10.48	413,133
July 23, 2025	10.24	10.54	10.54	10.54	10.04	386,400
July 22, 2025	10.46	10.18	10.18	10.74	10.14	343,411
July 21, 2025	10.39	10.46	10.46	10.61	10.29	289,600
July 18, 2025	10.47	10.28	10.28	10.47	10.19	388,392
July 17, 2025	10.4	10.46	10.46	10.52	10.29	597,505
July 16, 2025	10.33	10.46	10.46	10.48	10.11	292,200

MediaAlpha, Inc. (MAX) NYSE