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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2025	11.09	11.17	11.17	11.41	11.02	335,170
January 31, 2025	11.48	11.39	11.39	11.62	11.3	283,084
January 30, 2025	11.26	11.52	11.52	11.73	11.26	239,900
January 29, 2025	11.15	11.31	11.31	11.34	10.97	225,430
January 28, 2025	11.48	11.26	11.26	11.52	11.21	261,400
January 27, 2025	11.07	11.5	11.5	12.15	11	666,168
January 24, 2025	10.93	10.98	10.98	11.08	10.9	230,642
January 23, 2025	10.65	10.97	10.97	11.03	10.63	524,114
January 22, 2025	11.22	10.66	10.66	11.22	10.65	510,156
January 21, 2025	11.28	11.22	11.22	11.37	11.07	280,257
January 17, 2025	11.4	11.14	11.14	11.45	11.02	264,561
January 16, 2025	11.11	11.28	11.28	11.36	11.11	329,311
January 15, 2025	11.39	11.22	11.22	11.51	11.02	289,800
January 14, 2025	11.34	11.18	11.18	11.49	10.99	346,949
January 13, 2025	10.52	11.21	11.21	11.24	10.28	440,297
January 10, 2025	11.02	10.56	10.56	11.11	10.47	429,892
January 08, 2025	11.63	11.28	11.28	11.7	11.26	385,946
January 07, 2025	11.48	11.76	11.76	11.81	11.48	717,176
January 06, 2025	11.67	11.39	11.39	11.83	11.39	414,800
January 03, 2025	11.45	11.57	11.57	11.75	11.35	250,003
January 02, 2025	11.48	11.49	11.49	11.89	11.38	262,966
December 31, 2024	11.24	11.29	11.29	11.35	11.1	1.16M
December 30, 2024	11.09	11.16	11.16	11.3	10.86	416,904
December 27, 2024	11.38	11.14	11.14	11.41	10.96	430,723
December 26, 2024	10.84	11.41	11.41	11.46	10.84	356,572
December 24, 2024	10.53	10.86	10.86	10.91	10.47	342,856
December 23, 2024	11.09	10.71	10.71	11.22	10.64	302,817
December 20, 2024	10.94	11.21	11.21	11.39	10.92	572,700
December 19, 2024	11.33	11.21	11.21	11.5	10.86	385,518
December 18, 2024	11.54	11.24	11.24	11.84	11.2	566,901
December 17, 2024	11.4	11.55	11.55	12	11.28	551,901
December 16, 2024	11.05	11.36	11.36	11.56	10.8	431,910
December 13, 2024	10.69	10.74	10.74	11.04	10.61	383,472
December 12, 2024	11.18	10.73	10.73	11.43	10.72	397,934
December 11, 2024	11.35	11.21	11.21	11.39	10.85	811,200
December 10, 2024	11.72	11.17	11.17	11.77	11.13	1.3M
December 09, 2024	11	11.8	11.8	12.2	10.95	512,400
December 06, 2024	11.37	10.85	10.85	11.51	10.74	784,786
December 05, 2024	11.52	11.31	11.31	11.68	11.17	931,307
December 04, 2024	11.46	11.4	11.4	11.8	11.34	1.04M
December 03, 2024	12.7	11.45	11.45	12.72	11.42	688,901
December 02, 2024	12.69	12.7	12.7	12.96	12.68	338,700
November 29, 2024	12.86	12.63	12.63	13.18	12.63	177,700
November 27, 2024	12.85	12.89	12.89	12.96	12.73	162,844
November 26, 2024	12.8	12.73	12.73	12.98	12.6	267,200
November 25, 2024	12.9	12.97	12.97	13.3	12.89	463,962
November 22, 2024	12.81	12.73	12.73	13.08	12.67	372,703
November 21, 2024	12.25	12.75	12.75	12.92	12.16	521,200
November 20, 2024	12.48	12.22	12.22	12.66	12.09	524,627
November 19, 2024	11.79	12.37	12.37	12.53	11.68	698,110
November 18, 2024	11.77	11.9	11.9	12.17	11.74	617,122
November 15, 2024	12.46	11.74	11.74	12.48	11.71	396,144
November 14, 2024	12.71	12.37	12.37	12.91	12.28	405,318
November 13, 2024	12.55	12.63	12.63	12.8	12.42	381,000
November 12, 2024	12.63	12.47	12.47	12.99	12.4	514,868
November 11, 2024	12.14	12.71	12.71	13.09	12.14	895,840
November 08, 2024	11.7	12.14	12.14	12.37	11.68	826,201
November 07, 2024	11.68	11.71	11.71	12.22	11.62	1.13M
November 06, 2024	12.12	11.62	11.62	12.44	11.55	1.64M
November 05, 2024	12.58	11.62	11.62	12.58	10.21	3.19M

MediaAlpha, Inc. (MAX) NYSE