NYSE : MAX
MediaAlpha, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 14.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 836.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MediaAlpha, Inc. (MAX) closed at 14.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.7 | 15.1 | 14.26 | 14.87 | 1,306,436 | +0.81% |
| 2026-10-30 | 14 | 14.87 | 13.814 | 14.75 | 2,016,447 | +4.39% |
| 2026-10-29 | 14.04 | 14.565 | 13.28 | 14.13 | 2,964,650 | +20.56% |
| 2026-10-28 | 12.07 | 12.13 | 11.47 | 11.72 | 919,725 | -0.42% |
| 2026-10-27 | 11.78 | 12.185 | 11.565 | 11.77 | 1,050,639 | -0.93% |
| 2026-10-26 | 11.94 | 12 | 11.55 | 11.88 | 523,888 | -0.17% |
| 2026-10-23 | 12.3 | 12.35 | 11.75 | 11.9 | 707,776 | -4.11% |
| 2026-10-22 | 11.69 | 12.47 | 11.69 | 12.41 | 842,247 | +7.73% |
| 2026-10-21 | 11.68 | 11.73 | 11.48 | 11.52 | 558,512 | -2.29% |
| 2026-10-20 | 11.44 | 11.93 | 11.4 | 11.79 | 784,584 | +4.34% |
| 2026-10-19 | 11.37 | 11.59 | 11.18 | 11.3 | 629,298 | -1.74% |
| 2026-10-16 | 11.77 | 11.78 | 11.39 | 11.5 | 760,410 | -1.54% |
| 2026-10-15 | 10.75 | 11.83 | 10.75 | 11.68 | 1,455,491 | +9.77% |
| 2026-10-14 | 10.36 | 10.645 | 10.26 | 10.64 | 781,009 | +1.62% |
| 2026-10-13 | 10.17 | 10.655 | 9.92 | 10.47 | 789,502 | +4.08% |
| 2026-10-12 | 10.12 | 10.275 | 9.89 | 10.06 | 578,080 | -0.30% |
| 2026-10-09 | 10.68 | 11.03 | 9.99 | 10.09 | 1,002,913 | -5.52% |
| 2026-10-08 | 9.68 | 10.68 | 9.68 | 10.68 | 2,082,449 | +10.44% |
| 2026-10-07 | 9.64 | 9.785 | 9.57 | 9.67 | 1,256,944 | -0.10% |
| 2026-10-06 | 9.7 | 9.85 | 9.585 | 9.68 | 879,437 | +0.41% |
| 2026-10-05 | 9.55 | 9.78 | 9.47 | 9.64 | 972,974 | +0.21% |
| 2026-10-02 | 9.79 | 9.94 | 9.57 | 9.62 | 846,315 | -0.62% |
| 2026-10-01 | 9.6 | 9.965 | 9.44 | 9.68 | 1,581,191 | +1.15% |
| 2026-09-30 | 9.45 | 9.71 | 9.32 | 9.57 | 710,052 | +2.03% |
| 2026-09-29 | 9.11 | 9.5 | 9.05 | 9.38 | 1,172,694 | +1.96% |
| 2026-09-28 | 9.18 | 9.35 | 9.03 | 9.2 | 621,699 | -0.76% |
| 2026-09-25 | 9.42 | 9.62 | 9.225 | 9.27 | 676,756 | -1.90% |
| 2026-09-24 | 9.44 | 9.53 | 9.23 | 9.45 | 754,119 | +0.64% |
| 2026-09-23 | 9.955 | 9.99 | 9.292 | 9.39 | 1,249,023 | -5.91% |
| 2026-09-22 | 10.97 | 11.02 | 9.81 | 9.98 | 1,359,368 | -7.51% |
| 2026-09-21 | 10.65 | 11.34 | 10.43 | 10.79 | 682,339 | +2.86% |
| 2026-09-18 | 10.6 | 11.06 | 10.25 | 10.49 | 1,042,098 | -0.76% |
| 2026-09-17 | 11.11 | 11.13 | 10.57 | 10.57 | 878,325 | -4.26% |
| 2026-09-16 | 11.29 | 11.4 | 10.96 | 11.04 | 555,322 | -3.58% |
| 2026-09-15 | 11.52 | 11.63 | 11.32 | 11.45 | 463,945 | -1.29% |
| 2026-09-14 | 11.65 | 12.2 | 11.55 | 11.6 | 1,122,753 | -0.43% |
| 2026-09-11 | 11.79 | 11.85 | 11.54 | 11.65 | 943,703 | -0.77% |
| 2026-09-10 | 11.81 | 11.81 | 11.39 | 11.74 | 385,874 | +1.38% |
| 2026-09-09 | 12.01 | 12.01 | 11.19 | 11.58 | 831,053 | -1.61% |
| 2026-09-08 | 11.92 | 11.955 | 11.56 | 11.77 | 416,876 | -2.32% |
| 2026-09-04 | 12 | 12.135 | 11.68 | 12.05 | 454,467 | -1.39% |
| 2026-09-03 | 12.25 | 12.593 | 11.92 | 12.22 | 808,359 | -2.47% |
| 2026-09-02 | 12.21 | 12.61 | 12.1 | 12.53 | 333,011 | +1.87% |
| 2026-09-01 | 12.47 | 12.675 | 12.2 | 12.3 | 357,493 | -2.54% |
| 2026-08-31 | 12.73 | 12.74 | 12.49 | 12.62 | 479,822 | -1.79% |
| 2026-08-28 | 12.57 | 12.92 | 12.57 | 12.85 | 322,449 | +2.23% |
| 2026-08-27 | 12.78 | 12.805 | 12.41 | 12.57 | 370,562 | -0.79% |
| 2026-08-26 | 12.71 | 12.81 | 12.33 | 12.67 | 695,852 | -1.40% |
| 2026-08-25 | 12.85 | 13.051 | 12.255 | 12.85 | 849,691 | +0.39% |
| 2026-08-24 | 12.66 | 13.32 | 12.66 | 12.8 | 687,717 | -1.08% |
| 2026-08-21 | 13.18 | 13.215 | 12.82 | 12.94 | 812,510 | -1.75% |
| 2026-08-20 | 13.44 | 13.45 | 13.06 | 13.17 | 591,124 | -2.37% |
| 2026-08-19 | 13.17 | 13.61 | 13.065 | 13.49 | 446,489 | +2.27% |
| 2026-08-18 | 12.88 | 13.235 | 12.59 | 13.19 | 382,479 | +3.94% |
| 2026-08-17 | 13.07 | 13.12 | 12.59 | 12.69 | 536,913 | -3.64% |
| 2026-08-14 | 13.47 | 13.735 | 13.14 | 13.17 | 432,835 | -0.75% |
| 2026-08-13 | 13 | 13.31 | 12.84 | 13.27 | 391,431 | +3.35% |
| 2026-08-12 | 12.82 | 13.385 | 12.6 | 12.84 | 422,248 | -2.06% |
| 2026-08-11 | 13.46 | 13.62 | 12.93 | 13.11 | 437,088 | -3.18% |
| 2026-08-10 | 13.3 | 13.92 | 13.035 | 13.54 | 662,772 | +1.04% |
| 2026-08-07 | 12.45 | 13.51 | 12.45 | 13.4 | 919,607 | +8.59% |
| 2026-08-06 | 12.12 | 12.36 | 11.73 | 12.34 | 810,248 | +0.08% |
| 2026-08-05 | 12.5 | 12.5 | 12.14 | 12.33 | 997,477 | -0.40% |
| 2026-08-04 | 12.49 | 12.68 | 12.24 | 12.38 | 777,781 | -2.90% |
| 2026-08-03 | 12.57 | 13.13 | 12.25 | 12.75 | 1,113,012 | +2.99% |
| 2026-07-31 | 13.32 | 13.36 | 12.19 | 12.38 | 1,529,451 | -8.57% |
| 2026-07-30 | 13.49 | 14.66 | 13.042 | 13.54 | 1,632,738 | -1.88% |
| 2026-07-29 | 13.84 | 14.295 | 13.75 | 13.8 | 1,240,634 | +0.07% |
| 2026-07-28 | 13.73 | 14.025 | 13.505 | 13.79 | 686,860 | +1.62% |
| 2026-07-27 | 13.37 | 13.61 | 13.19 | 13.57 | 578,745 | +3.35% |
| 2026-07-24 | 13.27 | 13.395 | 13.07 | 13.13 | 401,191 | +0.23% |
| 2026-07-23 | 13 | 13.3 | 12.87 | 13.1 | 808,476 | -1.65% |
| 2026-07-22 | 14.12 | 14.12 | 13.215 | 13.32 | 907,857 | -6.13% |
| 2026-07-21 | 14.33 | 14.68 | 13.9 | 14.19 | 1,761,571 | -0.56% |
| 2026-07-20 | 14.07 | 14.5 | 13.61 | 14.27 | 1,844,050 | +1.06% |
| 2026-07-17 | 14.27 | 14.46 | 13.68 | 14.12 | 1,588,146 | +0.28% |
| 2026-07-16 | 14.31 | 14.7 | 14.01 | 14.08 | 1,155,704 | -0.78% |
| 2026-07-15 | 14.01 | 14.385 | 13.84 | 14.19 | 1,469,217 | +0.71% |
| 2026-07-14 | 13.85 | 14.15 | 13.67 | 14.09 | 809,070 | +1.59% |
| 2026-07-13 | 13.52 | 14.11 | 13.42 | 13.87 | 1,424,749 | +3.74% |
| 2026-07-10 | 13.56 | 13.92 | 13.3 | 13.37 | 483,266 | -0.67% |
| 2026-07-09 | 13.56 | 13.56 | 13.1 | 13.46 | 767,804 | -0.66% |
| 2026-07-08 | 13.81 | 13.84 | 13.163 | 13.55 | 974,082 | -0.88% |
| 2026-07-07 | 13.96 | 14.388 | 13.59 | 13.67 | 992,490 | -2.36% |
| 2026-07-06 | 13.29 | 14.06 | 13.12 | 14 | 975,826 | +4.24% |
| 2026-07-02 | 12.81 | 13.595 | 12.55 | 13.43 | 846,315 | +4.92% |
| 2026-07-01 | 12.7 | 13.1 | 12.41 | 12.8 | 1,320,779 | +1.83% |
| 2026-06-30 | 12.37 | 12.65 | 12.28 | 12.57 | 675,398 | +1.45% |
| 2026-06-29 | 11.97 | 12.48 | 11.65 | 12.39 | 1,262,331 | +4.29% |
| 2026-06-26 | 11.16 | 11.995 | 11.12 | 11.88 | 1,394,833 | +8.00% |
| 2026-06-25 | 10.34 | 11.09 | 10.34 | 11 | 1,036,163 | +2.23% |
| 2026-06-24 | 10.41 | 10.8 | 10.35 | 10.76 | 605,900 | +3.96% |
| 2026-06-23 | 9.9 | 10.66 | 9.76 | 10.35 | 710,939 | +1.67% |
| 2026-06-22 | 10 | 10.41 | 9.84 | 10.18 | 875,106 | +0.49% |
| 2026-06-18 | 10.01 | 10.18 | 9.855 | 10.13 | 569,866 | +1.10% |
| 2026-06-17 | 9.87 | 10.26 | 9.85 | 10.02 | 601,069 | +0.30% |
| 2026-06-16 | 9.94 | 10.23 | 9.661 | 9.99 | 516,134 | +1.52% |
| 2026-06-15 | 9.47 | 9.92 | 9.35 | 9.84 | 795,975 | +4.13% |
| 2026-06-12 | 9.35 | 9.61 | 9.26 | 9.45 | 411,613 | +1.07% |
| 2026-06-11 | 9.42 | 9.57 | 9.09 | 9.35 | 432,048 | -2.50% |
| 2026-06-10 | 9.51 | 10.085 | 9.345 | 9.59 | 1,007,574 | +3.01% |
| 2026-06-09 | 8.96 | 9.47 | 8.96 | 9.31 | 712,329 | +1.53% |
| 2026-06-08 | 8.87 | 9.41 | 8.71 | 9.17 | 688,002 | +1.10% |
| 2026-06-05 | 8.72 | 9.25 | 8.675 | 9.07 | 679,037 | +4.86% |
| 2026-06-04 | 8.48 | 8.865 | 8.415 | 8.65 | 323,378 | +4.34% |
| 2026-06-03 | 8.71 | 8.735 | 8.15 | 8.29 | 447,187 | -6.64% |
| 2026-06-02 | 9.22 | 9.24 | 8.86 | 8.88 | 403,002 | -5.03% |
| 2026-06-01 | 9.03 | 9.36 | 8.82 | 9.35 | 602,576 | +5.06% |
| 2026-05-29 | 8.9 | 9.16 | 8.74 | 8.9 | 580,199 | +0.11% |
| 2026-05-28 | 8.67 | 8.975 | 8.61 | 8.89 | 481,144 | +2.89% |
| 2026-05-27 | 8.58 | 8.89 | 8.55 | 8.64 | 296,217 | +0.35% |
| 2026-05-26 | 8.41 | 8.615 | 8.29 | 8.61 | 435,364 | +1.41% |
| 2026-05-22 | 8.3 | 8.52 | 8.3 | 8.49 | 352,462 | +2.66% |
| 2026-05-21 | 8.19 | 8.36 | 8.06 | 8.27 | 487,153 | -1.08% |
| 2026-05-20 | 8.13 | 8.48 | 8.06 | 8.36 | 518,213 | +1.46% |
| 2026-05-19 | 8.44 | 8.6 | 8.24 | 8.24 | 660,287 | -0.60% |
| 2026-05-18 | 7.91 | 8.435 | 7.91 | 8.29 | 613,913 | +2.85% |
| 2026-05-15 | 8.09 | 8.22 | 7.95 | 8.06 | 497,055 | +0.12% |
| 2026-05-14 | 8.54 | 8.54 | 8.04 | 8.05 | 517,424 | -4.96% |
| 2026-05-13 | 8.65 | 8.72 | 8.36 | 8.47 | 477,442 | -3.31% |