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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	10.43	10.39	10.39	10.43	10.21	258,600
May 27, 2025	10.18	10.43	10.43	10.45	10.13	306,606
May 23, 2025	10.03	10.02	10.02	10.11	9.99	311,500
May 22, 2025	9.92	10.16	10.16	10.27	9.79	526,132
May 21, 2025	9.94	9.96	9.96	10.2	9.92	395,920
May 20, 2025	10.33	10.16	10.16	10.35	10.1	311,923
May 19, 2025	10.16	10.33	10.33	10.35	10.1	324,044
May 16, 2025	10.56	10.42	10.42	10.58	10.23	433,918
May 15, 2025	10.38	10.56	10.56	10.75	10.22	975,900
May 14, 2025	10.34	10.39	10.39	10.44	10.2	479,124
May 13, 2025	10.41	10.36	10.36	10.51	10.33	497,714
May 12, 2025	10.5	10.35	10.35	10.57	10.09	357,400
May 09, 2025	9.97	10.02	10.02	10.21	9.92	532,600
May 08, 2025	10.06	9.97	9.98	10.06	9.75	493,383
May 07, 2025	9.91	9.91	9.91	10.04	9.66	621,501
May 06, 2025	9.71	9.93	9.93	9.96	9.41	568,532
May 05, 2025	9.92	9.8	9.8	10.08	9.79	547,549
May 02, 2025	9.7	10.02	10.02	10.1	9.41	631,577
May 01, 2025	9.91	9.59	9.59	10.79	9.14	1.64M
April 30, 2025	8.54	8.4	8.4	8.59	8.28	550,632
April 29, 2025	8.48	8.75	8.75	8.75	8.41	362,835
April 28, 2025	8.47	8.47	8.47	8.6	8.37	410,200
April 25, 2025	8.44	8.41	8.41	8.44	8.23	1.48M
April 24, 2025	8.36	8.47	8.47	8.57	8.29	271,600
April 23, 2025	8.34	8.29	8.29	8.47	8.26	417,122

MediaAlpha, Inc. (MAX) NYSE