MediaAlpha, Inc. (MAX) NYSE
9.36
+0.28(+3.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.36
+0.28(+3.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 9.6 | 9.44 | 9.44 | 9.77 | 9.23 | 518,044 |
| March 24, 2026 | 9.62 | 9.47 | 9.47 | 9.62 | 9.38 | 488,972 |
| March 23, 2026 | 9.67 | 9.67 | 9.67 | 9.83 | 9.45 | 629,952 |
| March 20, 2026 | 9.73 | 9.59 | 9.59 | 9.87 | 9.44 | 841,948 |
| March 19, 2026 | 9.7 | 9.69 | 9.69 | 9.92 | 9.61 | 756,477 |
| March 18, 2026 | 9.59 | 9.67 | 9.67 | 9.74 | 9.55 | 533,821 |
| March 17, 2026 | 9.69 | 9.67 | 9.67 | 10.06 | 9.66 | 510,264 |
| March 16, 2026 | 9.93 | 9.65 | 9.65 | 10.01 | 9.64 | 671,164 |
| March 13, 2026 | 9.76 | 9.92 | 9.92 | 10.09 | 9.7 | 561,773 |
| March 12, 2026 | 9.75 | 9.74 | 9.74 | 10.03 | 9.7 | 697,529 |
| March 11, 2026 | 9.78 | 9.87 | 9.87 | 9.88 | 9.41 | 626,169 |
| March 10, 2026 | 9.93 | 9.69 | 9.69 | 9.98 | 9.48 | 586,450 |
| March 09, 2026 | 9.99 | 9.98 | 9.98 | 10 | 9.71 | 543,547 |
| March 06, 2026 | 10.34 | 10.12 | 10.12 | 10.38 | 9.81 | 636,800 |
| March 05, 2026 | 10.16 | 10.36 | 10.36 | 10.59 | 10.16 | 1.01M |
| March 04, 2026 | 10.24 | 10.25 | 10.25 | 10.48 | 9.97 | 584,605 |
| March 03, 2026 | 10.01 | 10.24 | 10.24 | 10.5 | 9.93 | 764,979 |
| March 02, 2026 | 9.72 | 10.16 | 10.16 | 10.25 | 9.56 | 2.06M |
| February 27, 2026 | 9.77 | 9.94 | 9.94 | 10.1 | 9.77 | 1.2M |
| February 26, 2026 | 9.6 | 9.9 | 9.9 | 10.06 | 9.45 | 1.91M |
| February 25, 2026 | 9 | 9.6 | 9.6 | 10.01 | 8.99 | 2.08M |
| February 24, 2026 | 8.8 | 8.97 | 8.97 | 9.2 | 8.53 | 2.27M |
| February 23, 2026 | 7.79 | 7.77 | 7.77 | 8 | 7.59 | 1.77M |
| February 20, 2026 | 7.67 | 7.84 | 0 | 8.04 | 7.62 | 2.06M |
| February 19, 2026 | 7.36 | 7.67 | 0 | 7.68 | 7.2 | 788,900 |
| February 18, 2026 | 7.33 | 7.42 | 0 | 7.47 | 7.28 | 808,500 |
| February 17, 2026 | 7.17 | 7.33 | 0 | 7.4 | 7.09 | 1.35M |
| February 13, 2026 | 7.44 | 7.17 | 0 | 7.48 | 7.14 | 1.17M |
| February 12, 2026 | 7.72 | 7.47 | 0 | 7.8 | 7.25 | 1.14M |
| February 11, 2026 | 8.38 | 7.67 | 0 | 8.38 | 7.53 | 1.37M |
| February 10, 2026 | 8.8 | 8.44 | 0 | 8.86 | 8.43 | 690,708 |
| February 09, 2026 | 8.92 | 8.73 | 0 | 8.96 | 8.59 | 674,400 |
| February 06, 2026 | 9.04 | 8.95 | 0 | 9.61 | 8.8 | 1.57M |
| February 05, 2026 | 8.88 | 8.43 | 0 | 9.05 | 8.33 | 955,831 |
| February 04, 2026 | 9.14 | 8.95 | 0 | 9.24 | 8.59 | 2.3M |
| February 03, 2026 | 9.98 | 9.23 | 0 | 10.14 | 9.09 | 1.3M |
| February 02, 2026 | 10.16 | 10.08 | 0 | 10.46 | 10.02 | 446,200 |
| January 30, 2026 | 10.23 | 10.23 | 0 | 10.29 | 10.08 | 539,847 |
| January 29, 2026 | 10.45 | 10.24 | 0 | 10.47 | 10.03 | 573,900 |
| January 28, 2026 | 10.74 | 10.46 | 0 | 10.83 | 10.46 | 628,700 |
| January 27, 2026 | 10.98 | 10.72 | 0 | 10.98 | 10.33 | 759,800 |
| January 26, 2026 | 10.81 | 10.94 | 0 | 11 | 10.73 | 585,123 |
| January 23, 2026 | 11.17 | 10.81 | 0 | 11.17 | 10.79 | 676,200 |
| January 22, 2026 | 11.14 | 11.17 | 0 | 11.36 | 11.06 | 296,607 |
| January 21, 2026 | 11.23 | 11.06 | 0 | 11.24 | 10.77 | 474,634 |
| January 20, 2026 | 11.2 | 11.24 | 0 | 11.34 | 11 | 412,400 |
| January 16, 2026 | 11.5 | 11.42 | 0 | 11.59 | 11.25 | 690,325 |
| January 15, 2026 | 11.47 | 11.58 | 0 | 11.61 | 11.18 | 461,100 |
| January 14, 2026 | 11.53 | 11.41 | 0 | 11.8 | 11.32 | 635,700 |
| January 13, 2026 | 11.48 | 11.6 | 0 | 11.61 | 11.18 | 470,100 |
| January 12, 2026 | 11.52 | 11.54 | 0 | 11.65 | 11.29 | 263,540 |
| January 09, 2026 | 11.89 | 11.6 | 0 | 11.89 | 11.3 | 431,900 |
| January 08, 2026 | 11.47 | 11.71 | 0 | 11.85 | 11.43 | 336,999 |
| January 07, 2026 | 11.87 | 11.61 | 0 | 11.88 | 11.37 | 449,300 |