MediaAlpha Inc. (MAX)
NYSE: MAX
· Real-Time Price · USD
12.38
0.40 (3.34%)
At close: Sep 05, 2025, 3:59 PM
12.38
0.00%
After-hours: Sep 05, 2025, 07:48 PM EDT
MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.38 | 13.21 | 12.22 | 12.40 | 12.40 | 3.51% | 1,297,961 |
| 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 |
| Aug 28, 2025 | 10.44 | 10.63 | 10.23 | 10.28 | 10.28 | -0.87% | 497,292 |
| Aug 27, 2025 | 10.18 | 10.42 | 10.06 | 10.37 | 10.37 | 1.77% | 403,622 |
| Aug 26, 2025 | 10.26 | 10.35 | 10.13 | 10.19 | 10.19 | -0.59% | 480,894 |
| Aug 25, 2025 | 10.32 | 10.46 | 10.23 | 10.25 | 10.25 | -1.44% | 288,900 |
| Aug 22, 2025 | 10.26 | 10.53 | 10.14 | 10.40 | 10.40 | 2.16% | 640,815 |
| Aug 21, 2025 | 10.41 | 10.54 | 10.15 | 10.18 | 10.18 | -2.86% | 300,000 |
| Aug 20, 2025 | 10.36 | 10.55 | 10.17 | 10.48 | 10.48 | 1.16% | 469,700 |
| Aug 19, 2025 | 10.15 | 10.44 | 10.14 | 10.36 | 10.36 | 2.17% | 324,200 |
| Aug 18, 2025 | 9.99 | 10.45 | 9.95 | 10.14 | 10.14 | 1.50% | 599,648 |
| Aug 15, 2025 | 10.15 | 10.27 | 9.95 | 9.99 | 9.99 | -1.48% | 539,835 |
| Aug 14, 2025 | 10.46 | 10.50 | 10.08 | 10.14 | 10.14 | -2.97% | 492,000 |
| Aug 13, 2025 | 10.01 | 10.55 | 10.01 | 10.45 | 10.45 | 6.31% | 999,500 |
| Aug 12, 2025 | 9.47 | 9.85 | 9.21 | 9.83 | 9.83 | 2.82% | 680,246 |
| Aug 11, 2025 | 10.95 | 10.95 | 9.47 | 9.56 | 9.56 | -12.69% | 936,100 |
| Aug 8, 2025 | 11.18 | 11.52 | 10.85 | 10.95 | 10.95 | -3.86% | 737,900 |