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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 15, 2025	10.52	10.27	10.27	10.56	10.26	305,800
July 14, 2025	10.33	10.44	10.44	10.49	10.28	252,800
July 11, 2025	10.72	10.34	10.34	10.79	10.29	353,527
July 10, 2025	10.65	10.72	10.72	10.8	10.47	283,400
July 09, 2025	10.67	10.7	10.7	11.14	10.64	471,315
July 08, 2025	10.24	10.36	10.36	10.38	10.05	401,288
July 07, 2025	10.41	10.15	10.15	10.56	10.13	360,151
July 03, 2025	10.52	10.5	10.5	10.61	10.41	157,710
July 02, 2025	10.86	10.4	10.4	10.99	10.39	386,153
July 01, 2025	10.87	10.84	10.84	11.19	10.84	338,800
June 30, 2025	10.85	10.95	10.95	11.08	10.65	326,600
June 27, 2025	10.93	10.81	10.81	11.02	10.6	982,106
June 26, 2025	10.9	10.89	10.89	10.91	10.65	272,800
June 25, 2025	10.86	10.84	10.84	10.97	10.77	395,300
June 24, 2025	11.02	10.86	10.86	11.09	10.81	298,335
June 23, 2025	10.6	10.84	10.84	10.88	10.49	433,239
June 20, 2025	10.51	10.63	10.63	10.72	10.37	1.08M
June 18, 2025	10.8	10.46	10.46	10.88	10.46	287,100
June 17, 2025	10.78	10.82	10.82	10.98	10.72	387,300
June 16, 2025	11.01	10.91	10.91	11.13	10.7	309,722
June 13, 2025	10.83	10.89	10.89	11.08	10.73	545,444
June 12, 2025	11	11.12	11.12	11.16	10.86	319,509
June 11, 2025	11.16	11.08	11.08	11.4	11.06	431,428
June 10, 2025	10.81	11.08	11.08	11.29	10.71	684,122
June 09, 2025	10.66	10.79	10.79	10.85	10.47	330,900
June 06, 2025	10.52	10.56	10.56	10.61	10.43	188,119
June 05, 2025	10.51	10.41	10.41	10.53	10.33	222,624
June 04, 2025	10.53	10.42	10.42	10.65	10.42	219,500
June 03, 2025	10.39	10.51	10.51	10.62	10.32	264,149
June 02, 2025	10.28	10.35	10.35	10.42	10.13	298,143
May 30, 2025	10.48	10.2	10.2	10.55	10.17	400,334
May 29, 2025	10.48	10.51	10.51	10.6	10.39	288,324

MediaAlpha, Inc. (MAX) NYSE