MediaAlpha, Inc. (MAX) NYSE

12.42

-0.35(-2.74%)

Updated at November 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 202512.6612.4212.4212.6712.4397,900
November 13, 202513.1312.7712.7713.1312.61516,500
November 12, 202513.2513.2413.2413.4913.11481,400
November 11, 202512.9213.2913.2913.312.85513,507
November 10, 202512.7612.9512.9513.0512.66519,123
November 07, 202512.812.7612.7612.8812.46733,088
November 06, 202513.3112.7112.7113.4812.64763,705
November 05, 202513.2613.513.4913.7213.11747,701
November 04, 202513.3713.3513.3513.8513.111M
November 03, 202512.9513.2613.2613.4512.821.24M
October 31, 202512.312.7512.7513.3412.14980,900
October 30, 202513.2412.2312.2313.2512.161.81M
October 29, 202511.2411.1211.1211.3410.73742,900
October 28, 202511.4111.2811.2811.4711.22323,235
October 27, 202511.6811.4111.4111.6811.4331,000
October 24, 202511.4611.5111.5111.5511.29232,517
October 23, 202511.2511.2911.2911.4211.02228,427
October 22, 202511.0911.1411.1411.2711.01201,900
October 21, 202511.0111.0911.0911.2110.76238,057
October 20, 202510.7410.8510.8510.8710.65231,743
October 17, 202510.610.6210.6210.710.49251,702
October 16, 202511.0410.6110.6111.1810.59341,800
October 15, 202510.7711.0211.0211.0510.53788,600
October 14, 202510.4511.2111.2111.2510.36468,972
October 13, 202510.7210.4810.4810.8410.4418,400
October 10, 202510.810.5610.5610.8710.47428,117
October 09, 202510.8910.810.810.9710.7434,500
October 08, 202511.0410.8110.8111.2710.8454,660
October 07, 202511.4811.2111.2111.6211.03614,123
October 06, 202511.211.4611.4611.7111.07883,543
October 03, 202511.2311.2211.2211.8711.13704,219
October 02, 202511.2311.1811.1811.2611.01345,200
October 01, 202511.2511.1811.1811.511.09525,200
September 30, 202511.611.3811.3811.6911.32499,718
September 29, 202512.1111.4911.4912.1311.26888,101
September 26, 202512.0812.0412.0412.2111.97279,448
September 25, 202512.2112.0612.0612.2611.95432,720
September 24, 202512.3312.2812.2812.412.03478,040
September 23, 202512.612.2712.2712.7412.2432,100
September 22, 202512.9512.6912.6913.0512.64571,527
September 19, 202513.512.9312.9313.7212.931.1M
September 18, 202513.2313.4113.4113.4413524,558
September 17, 202513.1213.1513.1513.4813.02683,139
September 16, 202512.7513.0113.0113.2512.73776,366
September 15, 202513.0212.7312.7313.2812.65537,068
September 12, 202512.8812.9512.9513.1912.56502,100
September 11, 202512.9712.8812.8813.1512.79577,700
September 10, 202513.2513.0313.0313.3412.931.24M
September 09, 202513.4513.313.313.512.881.7M
September 08, 202512.3912.6512.6512.712.29902,000
September 05, 202512.3812.412.413.2112.221.3M
September 04, 202510.911.9811.9811.9910.79703,405
September 03, 202510.8110.8710.8711.1610.8726,771
September 02, 202510.4110.7610.7610.8110.33481,508
August 29, 202510.2710.5710.5710.5810.23292,127
August 28, 202510.4410.2810.2810.6310.23497,292
August 27, 202510.1810.3710.3710.4210.06403,622
August 26, 202510.2610.1910.1910.3510.13480,834
August 25, 202510.3210.2510.2510.4610.23288,900
August 22, 202510.2610.410.410.5310.14640,815
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved