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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 25, 2025	11.69	12.49	12.49	12.65	11.56	740,564
November 24, 2025	11.83	11.74	11.74	11.99	11.63	540,119
November 21, 2025	11.55	11.86	11.86	12.09	11.46	510,237
November 20, 2025	11.74	11.55	11.55	11.89	11.52	366,734
November 19, 2025	11.81	11.59	11.59	11.95	11.49	483,800
November 18, 2025	11.9	11.88	11.88	12	11.59	485,819
November 17, 2025	12.3	11.99	11.99	12.58	11.9	601,200
November 14, 2025	12.66	12.42	12.42	12.67	12.4	397,900
November 13, 2025	13.13	12.77	12.77	13.13	12.61	516,500
November 12, 2025	13.25	13.24	13.24	13.49	13.11	481,400
November 11, 2025	12.92	13.29	13.29	13.3	12.85	513,507
November 10, 2025	12.76	12.95	12.95	13.05	12.66	519,123
November 07, 2025	12.8	12.76	12.76	12.88	12.46	733,088
November 06, 2025	13.31	12.71	12.71	13.48	12.64	763,705
November 05, 2025	13.26	13.5	13.49	13.72	13.11	747,701
November 04, 2025	13.37	13.35	13.35	13.85	13.11	1M
November 03, 2025	12.95	13.26	13.26	13.45	12.82	1.24M
October 31, 2025	12.3	12.75	12.75	13.34	12.14	980,900
October 30, 2025	13.24	12.23	12.23	13.25	12.16	1.81M
October 29, 2025	11.24	11.12	11.12	11.34	10.73	742,900
October 28, 2025	11.41	11.28	11.28	11.47	11.22	323,235
October 27, 2025	11.68	11.41	11.41	11.68	11.4	331,000
October 24, 2025	11.46	11.51	11.51	11.55	11.29	232,517
October 23, 2025	11.25	11.29	11.29	11.42	11.02	228,427
October 22, 2025	11.09	11.14	11.14	11.27	11.01	201,900
October 21, 2025	11.01	11.09	11.09	11.21	10.76	238,057
October 20, 2025	10.74	10.85	10.85	10.87	10.65	231,743
October 17, 2025	10.6	10.62	10.62	10.7	10.49	251,702
October 16, 2025	11.04	10.61	10.61	11.18	10.59	341,800
October 15, 2025	10.77	11.02	11.02	11.05	10.53	788,600
October 14, 2025	10.45	11.21	11.21	11.25	10.36	468,972
October 13, 2025	10.72	10.48	10.48	10.84	10.4	418,400
October 10, 2025	10.8	10.56	10.56	10.87	10.47	428,117
October 09, 2025	10.89	10.8	10.8	10.97	10.7	434,500
October 08, 2025	11.04	10.81	10.81	11.27	10.8	454,660
October 07, 2025	11.48	11.21	11.21	11.62	11.03	614,123
October 06, 2025	11.2	11.46	11.46	11.71	11.07	883,543
October 03, 2025	11.23	11.22	11.22	11.87	11.13	704,219
October 02, 2025	11.23	11.18	11.18	11.26	11.01	345,200
October 01, 2025	11.25	11.18	11.18	11.5	11.09	525,200
September 30, 2025	11.6	11.38	11.38	11.69	11.32	499,718
September 29, 2025	12.11	11.49	11.49	12.13	11.26	888,101
September 26, 2025	12.08	12.04	12.04	12.21	11.97	279,448
September 25, 2025	12.21	12.06	12.06	12.26	11.95	432,720
September 24, 2025	12.33	12.28	12.28	12.4	12.03	478,040
September 23, 2025	12.6	12.27	12.27	12.74	12.2	432,100
September 22, 2025	12.95	12.69	12.69	13.05	12.64	571,527
September 19, 2025	13.5	12.93	12.93	13.72	12.93	1.1M
September 18, 2025	13.23	13.41	13.41	13.44	13	524,558
September 17, 2025	13.12	13.15	13.15	13.48	13.02	683,139
September 16, 2025	12.75	13.01	13.01	13.25	12.73	776,366
September 15, 2025	13.02	12.73	12.73	13.28	12.65	537,068
September 12, 2025	12.88	12.95	12.95	13.19	12.56	502,100
September 11, 2025	12.97	12.88	12.88	13.15	12.79	577,700
September 10, 2025	13.25	13.03	13.03	13.34	12.93	1.24M
September 09, 2025	13.45	13.3	13.3	13.5	12.88	1.7M
September 08, 2025	12.39	12.65	12.65	12.7	12.29	902,000
September 05, 2025	12.38	12.4	12.4	13.21	12.22	1.3M
September 04, 2025	10.9	11.98	11.98	11.99	10.79	703,405
September 03, 2025	10.81	10.87	10.87	11.16	10.8	726,771

MediaAlpha, Inc. (MAX) NYSE