MediaAlpha, Inc. (MAX) NYSE

Currency In USD

MAX Historical Return

If you invested $1000 in MediaAlpha, Inc. (MAX) since IPO date, it would be worth $316.38 as of September 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $521.2, while $1000 invested 1 year ago would be worth $794.33. This corresponds to total returns of -68.36%, -47.88%, -20.57%, respectively, with annualized returns of -17.71%, -12.21%, -20.57%.

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
September 21, 2026	10.61	10.79	10.79	10.95	10.58	682,339
September 18, 2026	10.6	10.49	10.49	11.06	10.25	1.04M
September 17, 2026	11.11	10.57	10.57	11.13	10.57	878,874
September 16, 2026	11.29	11.04	11.04	11.4	10.96	664,522
September 15, 2026	11.52	11.45	11.45	11.63	11.32	463,945
September 11, 2026	11.79	11.65	11.65	11.79	11.54	944,055
September 10, 2026	11.81	11.74	11.74	11.81	11.39	412,574
September 09, 2026	12.01	11.58	11.58	12.01	11.19	831,253
September 08, 2026	11.92	11.77	11.77	11.96	11.56	417,677
September 04, 2026	12	12.05	12.05	12.14	11.68	455,210
September 03, 2026	12.25	12.22	12.22	12.59	11.92	808,359
September 02, 2026	12.21	12.53	12.53	12.61	12.1	333,011
September 01, 2026	12.47	12.3	12.3	12.68	12.2	357,526
August 31, 2026	12.73	12.62	12.62	12.74	12.49	480,535
August 28, 2026	12.57	12.85	12.85	12.92	12.57	322,450
August 27, 2026	12.78	12.57	12.57	12.81	12.41	371,377
August 26, 2026	12.71	12.67	12.67	12.81	12.33	696,752
August 25, 2026	12.85	12.85	12.85	13.05	12.26	851,065
August 24, 2026	12.66	12.8	12.8	13.32	12.66	688,517
August 21, 2026	13.18	12.94	12.94	13.22	12.82	813,310
August 20, 2026	13.44	13.17	13.17	13.45	13.06	591,306
August 19, 2026	13.17	13.49	13.49	13.61	13.07	446,498
August 18, 2026	12.88	13.19	13.19	13.24	12.59	382,808
August 17, 2026	13.07	12.69	12.69	13.12	12.59	537,008
August 14, 2026	13.47	13.17	13.17	13.74	13.14	433,335
August 13, 2026	13	13.27	13.27	13.31	12.84	395,634
August 12, 2026	12.82	12.84	12.84	13.39	12.6	423,222
August 11, 2026	13.46	13.11	13.11	13.62	12.93	0
August 10, 2026	13.3	13.54	13.54	13.92	13.04	662,818
August 07, 2026	12.45	13.4	13.4	13.51	12.45	919,607
August 06, 2026	12.12	12.34	12.34	12.36	11.73	810,929
August 05, 2026	12.5	12.33	12.33	12.5	12.14	1.38M
August 04, 2026	12.49	12.38	12.38	12.68	12.24	777,781
August 03, 2026	12.57	12.75	12.75	13.13	12.25	1.11M
July 31, 2026	13.32	12.38	12.38	13.36	12.19	1.53M
July 30, 2026	13.49	13.54	13.54	14.66	13.04	1.63M
July 29, 2026	13.84	13.8	13.8	14.3	13.75	1.24M
July 28, 2026	13.73	13.79	13.79	14.03	13.51	687,401
July 27, 2026	13.37	13.57	13.57	13.61	13.19	578,765
July 23, 2026	13	13.1	13.1	13.3	12.87	808,487
July 22, 2026	14.12	13.32	13.32	14.12	13.22	908,235
July 21, 2026	14.33	14.19	14.19	14.68	13.9	1.77M
July 20, 2026	14.07	14.27	14.27	14.5	13.61	1.84M
July 17, 2026	14.27	14.12	14.12	14.46	13.68	1.61M
July 16, 2026	14.31	14.08	14.08	14.7	14.01	1.16M
July 15, 2026	14.01	14.19	14.19	14.39	13.84	1.51M
July 14, 2026	13.85	14.09	14.09	14.15	13.67	813,749
July 13, 2026	13.52	13.87	13.87	14.11	13.42	1.43M
July 10, 2026	13.56	13.37	13.37	13.92	13.3	483,266
July 09, 2026	13.56	13.46	13.46	13.56	13.1	767,804
July 08, 2026	13.81	13.55	13.55	13.84	13.16	974,132
July 07, 2026	13.96	13.67	13.67	14.39	13.59	992,490
July 06, 2026	13.29	14	14	14.06	13.12	975,827
July 02, 2026	12.81	13.43	13.43	13.6	12.55	846,815
July 01, 2026	12.7	12.8	12.8	13.1	12.41	1.32M
June 30, 2026	12.37	12.57	12.57	12.65	12.28	675,846
June 29, 2026	11.97	12.39	12.39	12.48	11.65	1.26M
June 26, 2026	11.16	11.88	11.88	12	11.12	1.4M
June 25, 2026	10.34	11	11	11.09	10.34	1.04M
June 24, 2026	10.41	10.76	10.76	10.8	10.35	605,900