MediaAlpha Inc. (MAX)
NYSE: MAX
· Real-Time Price · USD
12.04
-0.02 (-0.17%)
At close: Sep 26, 2025, 3:59 PM
12.00
-0.33%
After-hours: Sep 26, 2025, 06:21 PM EDT
MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.14 | 12.21 | 11.97 | 12.04 | 12.04 | -0.17% | 279,448 |
| Sep 25, 2025 | 12.21 | 12.26 | 11.95 | 12.06 | 12.06 | -1.79% | 432,720 |
| Sep 24, 2025 | 12.33 | 12.40 | 12.03 | 12.28 | 12.28 | 0.08% | 478,040 |
| Sep 23, 2025 | 12.60 | 12.74 | 12.20 | 12.27 | 12.27 | -3.31% | 432,100 |
| Sep 22, 2025 | 12.95 | 13.05 | 12.64 | 12.69 | 12.69 | -1.86% | 571,527 |
| Sep 19, 2025 | 13.50 | 13.72 | 12.93 | 12.93 | 12.93 | -3.58% | 1,098,617 |
| Sep 18, 2025 | 13.23 | 13.44 | 13.00 | 13.41 | 13.41 | 1.98% | 524,558 |
| Sep 17, 2025 | 13.12 | 13.48 | 13.02 | 13.15 | 13.15 | 1.08% | 683,169 |
| Sep 16, 2025 | 12.75 | 13.25 | 12.73 | 13.01 | 13.01 | 2.20% | 776,400 |
| Sep 15, 2025 | 13.02 | 13.28 | 12.65 | 12.73 | 12.73 | -1.70% | 537,068 |
| Sep 12, 2025 | 12.88 | 13.19 | 12.56 | 12.95 | 12.95 | 0.54% | 502,100 |
| Sep 11, 2025 | 12.97 | 13.15 | 12.79 | 12.88 | 12.88 | -1.15% | 577,700 |
| Sep 10, 2025 | 13.25 | 13.34 | 12.93 | 13.03 | 13.03 | -2.03% | 1,238,571 |
| Sep 9, 2025 | 13.45 | 13.50 | 12.88 | 13.30 | 13.30 | 5.14% | 1,699,506 |
| Sep 8, 2025 | 12.39 | 12.70 | 12.29 | 12.65 | 12.65 | 2.02% | 902,000 |
| Sep 5, 2025 | 12.38 | 13.21 | 12.22 | 12.40 | 12.40 | 3.51% | 1,298,000 |
| Sep 4, 2025 | 10.90 | 11.99 | 10.79 | 11.98 | 11.98 | 10.21% | 703,405 |
| Sep 3, 2025 | 10.81 | 11.16 | 10.80 | 10.87 | 10.87 | 1.02% | 726,800 |
| Sep 2, 2025 | 10.41 | 10.81 | 10.33 | 10.76 | 10.76 | 1.80% | 481,508 |
| Aug 29, 2025 | 10.27 | 10.58 | 10.23 | 10.57 | 10.57 | 2.82% | 292,127 |