MediaAlpha, Inc. (MAX) NYSE

9.49

-0.36(-3.65%)

Updated at April 23 04:00PM

Currency In USD

MAX Historical Return

If you invested $1000 in MediaAlpha, Inc. (MAX) since IPO date, it would be worth $297.87 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $220.9, while $1000 invested 1 year ago would be worth $1,120.43. This corresponds to total returns of -70.21%, -77.91%, 12.04%, respectively, with annualized returns of -19.8%, -26.08%, 12.04%.

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
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
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	7.84	8.04	7.62	2.06M
February 19, 2026	7.36	7.67	7.67	7.68	7.2	788,900
February 18, 2026	7.33	7.42	7.42	7.47	7.28	808,500
February 17, 2026	7.17	7.33	7.33	7.4	7.09	1.35M
February 13, 2026	7.44	7.17	7.17	7.48	7.14	1.17M
February 12, 2026	7.72	7.47	7.47	7.8	7.25	1.14M
February 11, 2026	8.38	7.67	7.67	8.38	7.53	1.37M
February 10, 2026	8.8	8.44	8.44	8.86	8.43	690,708
February 09, 2026	8.92	8.73	8.73	8.96	8.59	674,400
February 06, 2026	9.04	8.95	8.95	9.61	8.8	1.57M
February 05, 2026	8.88	8.43	8.43	9.05	8.33	955,831
February 04, 2026	9.14	8.95	8.95	9.24	8.59	2.3M
February 03, 2026	9.98	9.23	9.23	10.14	9.09	1.3M
February 02, 2026	10.16	10.08	10.08	10.46	10.02	446,200
January 30, 2026	10.23	10.23	10.23	10.29	10.08	539,847
January 29, 2026	10.45	10.24	10.24	10.47	10.03	573,900
January 28, 2026	10.74	10.46	10.46	10.83	10.46	628,700