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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	1.01M
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	333,723
January 27, 2026	10.98	10.72	10.72	10.98	10.33	759,800
January 26, 2026	10.81	10.94	10.94	11	10.73	585,123
January 23, 2026	11.17	10.81	10.81	11.17	10.79	676,200
January 22, 2026	11.09	11.17	11.17	11.36	11.06	221,952
January 21, 2026	11.19	11.06	11.06	11.23	10.77	395,273
January 20, 2026	11.2	11.24	11.24	11.34	11	412,400
January 16, 2026	11.5	11.42	11.42	11.59	11.25	690,325
January 15, 2026	11.47	11.58	11.58	11.61	11.18	461,100
January 14, 2026	11.53	11.41	11.41	11.8	11.32	635,700
January 13, 2026	11.48	11.6	11.6	11.61	11.18	470,100
January 12, 2026	11.52	11.54	11.54	11.65	11.29	263,540
January 09, 2026	11.89	11.6	11.6	11.89	11.3	431,900
January 08, 2026	11.47	11.71	11.71	11.85	11.43	336,999
January 07, 2026	11.87	11.61	11.61	11.88	11.37	449,300
January 06, 2026	11.9	11.85	11.85	12.07	11.7	489,320
January 05, 2026	11.95	11.85	11.85	12.34	11.73	513,068
January 02, 2026	12.95	11.95	11.95	13.01	11.89	521,350
December 31, 2025	13.02	12.95	12.95	13.06	12.83	377,036
December 30, 2025	12.73	13.03	13.03	13.09	12.6	307,146
December 29, 2025	12.66	12.78	12.78	12.82	12.51	297,100
December 26, 2025	12.66	12.69	12.69	12.74	12.51	196,958
December 24, 2025	12.65	12.71	12.71	12.82	12.56	109,300
December 23, 2025	12.82	12.68	12.68	12.83	12.62	303,215
December 22, 2025	12.81	12.88	12.88	13.09	12.7	246,543
December 19, 2025	12.89	12.8	12.8	12.98	12.77	595,134
December 18, 2025	12.95	12.94	12.94	13.21	12.82	409,818
December 17, 2025	12.85	12.71	12.71	13.09	12.62	389,300
December 16, 2025	12.64	12.95	12.95	12.98	12.6	344,900
December 15, 2025	13.04	12.77	12.77	13.05	12.74	360,207
December 12, 2025	13.1	13	13	13.46	12.98	715,085
December 11, 2025	13.26	13.09	13.09	13.44	13	323,338
December 10, 2025	13.73	13.29	13.29	13.76	13.17	409,337
December 09, 2025	13.24	13.71	13.71	13.87	12.97	672,100
December 08, 2025	13.06	13.3	13.3	13.33	12.78	380,325
December 05, 2025	13.44	13.07	13.07	13.61	13.07	439,700
December 04, 2025	13.66	13.49	13.49	13.74	13.4	452,200
December 03, 2025	12.84	13.62	13.62	13.92	12.7	954,090
December 02, 2025	12.72	12.72	12.72	12.77	12.41	294,676
December 01, 2025	12.61	12.62	12.62	12.74	12.37	302,503
November 28, 2025	12.8	12.76	12.76	12.8	12.54	209,163
November 26, 2025	12.54	12.75	12.75	12.75	12.43	647,728
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

MediaAlpha, Inc. (MAX) NYSE