MediaAlpha, Inc. (MAX) NYSE

Currency In USD

MAX Historical Return

If you invested $1000 in MediaAlpha, Inc. (MAX) since IPO date, it would be worth $462.96 as of November 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $813.57, while $1000 invested 1 year ago would be worth $1,112.37. This corresponds to total returns of -53.7%, -18.64%, 11.24%, respectively, with annualized returns of -12.02%, -4.04%, 11.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2026	14	14.75	14.75	14.87	13.81	2.01M
October 29, 2026	14.04	14.13	14.13	14.57	13.28	2.95M
October 28, 2026	12.07	11.72	11.72	12.13	11.47	898,500
October 27, 2026	11.78	11.77	11.77	12.19	11.57	1.04M
October 26, 2026	11.94	11.88	11.88	12	11.55	516,417
October 23, 2026	12.3	11.9	11.9	12.35	11.75	635,405
October 22, 2026	11.69	12.41	12.41	12.47	11.69	823,965
October 21, 2026	11.68	11.52	11.52	11.73	11.48	556,798
October 20, 2026	11.44	11.79	11.79	11.93	11.4	784,584
October 19, 2026	11.37	11.3	11.3	11.59	11.18	628,964
October 16, 2026	11.77	11.5	11.5	11.78	11.39	775,752
October 15, 2026	10.75	11.68	11.68	11.83	10.75	1.46M
October 14, 2026	10.36	10.64	10.64	10.65	10.26	781,112
October 13, 2026	10.17	10.47	10.47	10.66	9.92	789,502
October 12, 2026	10.12	10.06	10.06	10.28	9.89	578,082
October 09, 2026	10.68	10.09	10.09	11.03	9.99	1M
October 08, 2026	9.68	10.68	10.68	10.68	9.68	2.08M
October 07, 2026	9.64	9.67	9.67	9.79	9.6	1.26M
October 06, 2026	9.7	9.68	9.68	9.85	9.59	879,439
October 05, 2026	9.55	9.64	9.64	9.78	9.47	973,277
October 02, 2026	9.79	9.62	9.62	9.94	9.57	849,017
October 01, 2026	9.6	9.68	9.68	9.97	9.44	1.58M
September 30, 2026	9.45	9.57	9.57	9.71	9.32	710,053
September 29, 2026	9.11	9.38	9.38	9.5	9.05	1.17M
September 28, 2026	9.18	9.2	9.2	9.35	9.03	621,699
September 25, 2026	9.42	9.27	9.27	9.62	9.23	676,757
September 24, 2026	9.44	9.45	9.45	9.53	9.23	754,253
September 23, 2026	9.96	9.39	9.39	9.99	9.29	1.25M
September 22, 2026	10.97	9.98	9.98	11.02	9.81	1.36M
September 21, 2026	10.61	10.79	10.79	10.95	10.58	682,339
September 18, 2026	10.6	10.49	10.49	11.06	10.25	1.04M
September 17, 2026	11.11	10.57	10.57	11.13	10.57	878,874
September 16, 2026	11.29	11.04	11.04	11.4	10.96	664,522
September 15, 2026	11.52	11.45	11.45	11.63	11.32	463,945
September 11, 2026	11.79	11.65	11.65	11.79	11.54	944,055
September 10, 2026	11.81	11.74	11.74	11.81	11.39	412,574
September 09, 2026	12.01	11.58	11.58	12.01	11.19	831,253
September 08, 2026	11.92	11.77	11.77	11.96	11.56	417,677
September 04, 2026	12	12.05	12.05	12.14	11.68	455,210
September 03, 2026	12.25	12.22	12.22	12.59	11.92	808,359
September 02, 2026	12.21	12.53	12.53	12.61	12.1	333,011
September 01, 2026	12.47	12.3	12.3	12.68	12.2	357,526
August 31, 2026	12.73	12.62	12.62	12.74	12.49	480,535
August 28, 2026	12.57	12.85	12.85	12.92	12.57	322,450
August 27, 2026	12.78	12.57	12.57	12.81	12.41	371,377
August 26, 2026	12.71	12.67	12.67	12.81	12.33	696,752
August 25, 2026	12.85	12.85	12.85	13.05	12.26	851,065
August 24, 2026	12.66	12.8	12.8	13.32	12.66	688,517
August 21, 2026	13.18	12.94	12.94	13.22	12.82	813,310
August 20, 2026	13.44	13.17	13.17	13.45	13.06	591,306
August 19, 2026	13.17	13.49	13.49	13.61	13.07	446,498
August 18, 2026	12.88	13.19	13.19	13.24	12.59	382,808
August 17, 2026	13.07	12.69	12.69	13.12	12.59	537,008
August 14, 2026	13.47	13.17	13.17	13.74	13.14	433,335
August 13, 2026	13	13.27	13.27	13.31	12.84	395,634
August 12, 2026	12.82	12.84	12.84	13.39	12.6	423,222
August 11, 2026	13.46	13.11	13.11	13.62	12.93	0
August 10, 2026	13.3	13.54	13.54	13.92	13.04	662,818
August 07, 2026	12.45	13.4	13.4	13.51	12.45	919,607
August 06, 2026	12.12	12.34	12.34	12.36	11.73	810,929