MediaAlpha Inc. (MAX)
9.37
0.02 (0.21%)
At close: Mar 31, 2025, 12:58 PM
MediaAlpha Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.08 | 10.14 | 9.33 | 9.35 | -0.81 | -7.97% | 648,187 |
| Mar 27, 2025 | 9.95 | 10.19 | 9.85 | 10.16 | 0.21 | 2.11% | 354,032 |
| Mar 26, 2025 | 10.14 | 10.16 | 9.77 | 9.95 | -0.10 | -1.00% | 460,500 |
| Mar 25, 2025 | 9.92 | 10.36 | 9.87 | 10.05 | 0.14 | 1.41% | 752,100 |
| Mar 24, 2025 | 9.93 | 10.01 | 9.72 | 9.91 | 0.19 | 1.95% | 665,000 |
| Mar 21, 2025 | 9.67 | 9.99 | 9.64 | 9.72 | -0.07 | -0.72% | 698,340 |
| Mar 20, 2025 | 9.64 | 10.07 | 9.64 | 9.79 | 0.02 | 0.20% | 678,722 |
| Mar 19, 2025 | 9.44 | 9.80 | 9.44 | 9.77 | 0.28 | 2.95% | 674,900 |
| Mar 18, 2025 | 9.55 | 9.55 | 9.19 | 9.49 | -0.14 | -1.45% | 474,000 |
| Mar 17, 2025 | 9.28 | 9.63 | 9.28 | 9.63 | 0.33 | 3.55% | 421,631 |
| Mar 14, 2025 | 9.01 | 9.57 | 9.00 | 9.30 | 0.37 | 4.14% | 559,800 |
| Mar 13, 2025 | 8.95 | 9.11 | 8.73 | 8.93 | -0.07 | -0.78% | 536,500 |
| Mar 12, 2025 | 9.09 | 9.15 | 8.61 | 9.00 | 0.04 | 0.45% | 445,200 |
| Mar 11, 2025 | 8.29 | 8.98 | 8.29 | 8.96 | 0.72 | 8.74% | 844,530 |
| Mar 10, 2025 | 8.68 | 8.86 | 8.21 | 8.24 | -0.51 | -5.83% | 550,612 |
| Mar 7, 2025 | 8.96 | 9.18 | 8.67 | 8.75 | -0.21 | -2.34% | 812,735 |
| Mar 6, 2025 | 8.75 | 9.13 | 8.75 | 8.96 | 0.01 | 0.11% | 445,600 |
| Mar 5, 2025 | 8.91 | 9.05 | 8.69 | 8.95 | 0.03 | 0.34% | 634,600 |
| Mar 4, 2025 | 8.81 | 9.03 | 8.66 | 8.92 | -0.07 | -0.78% | 571,820 |
| Mar 3, 2025 | 9.30 | 9.63 | 8.92 | 8.99 | -0.30 | -3.23% | 536,900 |
| Feb 28, 2025 | 9.30 | 9.40 | 9.03 | 9.29 | -0.08 | -0.85% | 526,672 |
| Feb 27, 2025 | 9.02 | 9.52 | 8.65 | 9.37 | 0.32 | 3.54% | 959,143 |
| Feb 26, 2025 | 9.45 | 9.45 | 8.85 | 9.05 | -0.25 | -2.69% | 1,072,600 |
| Feb 25, 2025 | 9.74 | 9.98 | 8.69 | 9.30 | -2.11 | -18.49% | 2,848,816 |
| Feb 24, 2025 | 11.28 | 11.81 | 11.25 | 11.41 | 0.00 | 0.00% | 701,324 |
| Feb 21, 2025 | 11.90 | 12.14 | 11.27 | 11.41 | -0.36 | -3.06% | 446,548 |
| Feb 20, 2025 | 12.49 | 12.51 | 11.48 | 11.77 | -0.83 | -6.59% | 443,200 |
| Feb 19, 2025 | 11.85 | 12.62 | 11.57 | 12.60 | 0.82 | 6.96% | 332,807 |
| Feb 18, 2025 | 12.74 | 12.81 | 11.60 | 11.78 | -1.00 | -7.82% | 557,433 |
| Feb 14, 2025 | 13.24 | 13.24 | 12.77 | 12.78 | -0.36 | -2.74% | 227,300 |
| Feb 13, 2025 | 12.82 | 13.19 | 12.78 | 13.14 | 0.34 | 2.66% | 309,714 |
| Feb 12, 2025 | 12.49 | 12.84 | 12.26 | 12.80 | 0.07 | 0.55% | 320,300 |
| Feb 11, 2025 | 12.61 | 12.89 | 12.50 | 12.73 | -0.06 | -0.47% | 300,223 |
| Feb 10, 2025 | 12.53 | 12.88 | 12.50 | 12.79 | 0.30 | 2.40% | 380,600 |
| Feb 7, 2025 | 12.05 | 12.51 | 11.94 | 12.49 | 0.39 | 3.22% | 471,500 |
| Feb 6, 2025 | 12.07 | 12.17 | 11.94 | 12.10 | 0.11 | 0.92% | 245,820 |
| Feb 5, 2025 | 11.72 | 12.03 | 11.65 | 11.99 | 0.22 | 1.87% | 319,414 |
| Feb 4, 2025 | 11.14 | 11.78 | 11.14 | 11.77 | 0.59 | 5.28% | 291,613 |
| Feb 3, 2025 | 11.09 | 11.41 | 11.02 | 11.18 | -0.21 | -1.84% | 387,500 |
| Jan 31, 2025 | 11.48 | 11.62 | 11.30 | 11.39 | -0.13 | -1.13% | 287,448 |
| Jan 30, 2025 | 11.26 | 11.73 | 11.26 | 11.52 | 0.21 | 1.86% | 239,900 |
| Jan 29, 2025 | 11.15 | 11.34 | 10.97 | 11.31 | 0.05 | 0.44% | 225,430 |
| Jan 28, 2025 | 11.48 | 11.52 | 11.21 | 11.26 | -0.24 | -2.09% | 261,400 |
| Jan 27, 2025 | 11.07 | 12.15 | 11.00 | 11.50 | 0.52 | 4.74% | 666,168 |
| Jan 24, 2025 | 10.93 | 11.08 | 10.90 | 10.98 | 0.01 | 0.09% | 230,642 |
| Jan 23, 2025 | 10.65 | 11.03 | 10.63 | 10.97 | 0.31 | 2.91% | 524,114 |
| Jan 22, 2025 | 11.22 | 11.22 | 10.65 | 10.66 | -0.56 | -4.99% | 542,876 |
| Jan 21, 2025 | 11.28 | 11.37 | 11.07 | 11.22 | 0.08 | 0.72% | 280,400 |
| Jan 17, 2025 | 11.40 | 11.45 | 11.02 | 11.14 | -0.14 | -1.24% | 264,600 |
| Jan 16, 2025 | 11.11 | 11.36 | 11.11 | 11.28 | 0.06 | 0.53% | 329,311 |