MediaAlpha, Inc. MAX
14.71 USD -0.10 (-0.68%)
Regular-session close
14.71 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
14.52 Day range 15.39
7.17 52-week range 15.15
- YTD
- +13.59%
- 1 year
- +15.19%
MAX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.25 | 15.39 | 14.52 | 14.71 | -0.10 | -0.68% | 558,791 |
| Nov 12, 2026 | 15.02 | 15.33 | 14.70 | 14.81 | -0.16 | -1.07% | 625,018 |
| Nov 11, 2026 | 14.18 | 14.99 | 13.95 | 14.97 | +0.60 | +4.18% | 1,150,000 |
| Nov 10, 2026 | 14.09 | 14.56 | 13.93 | 14.37 | +0.21 | +1.48% | 830,400 |
| Nov 9, 2026 | 14.18 | 14.30 | 13.68 | 14.16 | -0.04 | -0.28% | 1,402,000 |
| Nov 6, 2026 | 14.04 | 14.47 | 13.93 | 14.20 | -0.25 | -1.73% | 1,371,100 |
| Nov 5, 2026 | 15.08 | 15.68 | 14.24 | 14.45 | -0.60 | -3.99% | 1,458,500 |
| Nov 4, 2026 | 15.17 | 15.99 | 15.01 | 15.05 | -0.10 | -0.66% | 2,336,900 |
| Nov 3, 2026 | 14.85 | 15.22 | 14.36 | 15.15 | +0.37 | +2.50% | 1,436,700 |
| Nov 2, 2026 | 14.70 | 15.10 | 14.26 | 14.78 | +0.03 | +0.20% | 1,943,100 |
| Oct 30, 2026 | 14.00 | 14.87 | 13.81 | 14.75 | +0.62 | +4.39% | 2,016,300 |
| Oct 29, 2026 | 14.04 | 14.56 | 13.28 | 14.13 | +2.41 | +20.56% | 2,964,200 |
| Oct 28, 2026 | 12.07 | 12.13 | 11.47 | 11.72 | -0.05 | -0.42% | 916,100 |
| Oct 27, 2026 | 11.78 | 12.19 | 11.56 | 11.77 | -0.11 | -0.93% | 1,050,600 |
| Oct 26, 2026 | 11.94 | 12.00 | 11.55 | 11.88 | -0.02 | -0.17% | 523,900 |
| Oct 23, 2026 | 12.30 | 12.35 | 11.75 | 11.90 | -0.51 | -4.11% | 707,800 |
| Oct 22, 2026 | 11.69 | 12.47 | 11.69 | 12.41 | +0.89 | +7.73% | 842,200 |
| Oct 21, 2026 | 11.68 | 11.73 | 11.48 | 11.52 | -0.27 | -2.29% | 558,500 |
| Oct 20, 2026 | 11.44 | 11.93 | 11.40 | 11.79 | +0.49 | +4.34% | 784,600 |
| Oct 19, 2026 | 11.37 | 11.59 | 11.18 | 11.30 | -0.20 | -1.74% | 629,300 |
| Oct 16, 2026 | 11.77 | 11.78 | 11.39 | 11.50 | -0.18 | -1.54% | 775,800 |
| Oct 15, 2026 | 10.75 | 11.83 | 10.75 | 11.68 | +1.04 | +9.77% | 1,457,200 |
| Oct 14, 2026 | 10.36 | 10.65 | 10.26 | 10.64 | +0.17 | +1.62% | 823,700 |
| Oct 13, 2026 | 10.17 | 10.65 | 9.92 | 10.47 | +0.41 | +4.08% | 810,500 |
| Oct 12, 2026 | 10.12 | 10.27 | 9.89 | 10.06 | -0.03 | -0.30% | 679,000 |
| Oct 9, 2026 | 10.68 | 11.03 | 9.99 | 10.09 | -0.59 | -5.52% | 1,023,500 |
| Oct 8, 2026 | 9.68 | 10.68 | 9.68 | 10.68 | +1.01 | +10.44% | 2,098,200 |
| Oct 7, 2026 | 9.64 | 9.78 | 9.57 | 9.67 | -0.01 | -0.10% | 1,304,700 |
| Oct 6, 2026 | 9.70 | 9.85 | 9.59 | 9.68 | +0.04 | +0.41% | 982,900 |
| Oct 5, 2026 | 9.55 | 9.78 | 9.47 | 9.64 | +0.02 | +0.21% | 1,048,200 |
| Oct 2, 2026 | 9.79 | 9.94 | 9.57 | 9.62 | -0.06 | -0.62% | 923,900 |
| Oct 1, 2026 | 9.60 | 9.97 | 9.44 | 9.68 | +0.11 | +1.15% | 1,581,200 |
| Sep 30, 2026 | 9.45 | 9.71 | 9.32 | 9.57 | +0.19 | +2.03% | 710,100 |
| Sep 29, 2026 | 9.11 | 9.50 | 9.05 | 9.38 | +0.18 | +1.96% | 1,172,700 |
| Sep 28, 2026 | 9.18 | 9.35 | 9.03 | 9.20 | -0.07 | -0.76% | 621,700 |
| Sep 25, 2026 | 9.42 | 9.62 | 9.23 | 9.27 | -0.18 | -1.90% | 676,800 |
| Sep 24, 2026 | 9.44 | 9.53 | 9.23 | 9.45 | +0.06 | +0.64% | 769,800 |
| Sep 23, 2026 | 9.95 | 9.99 | 9.29 | 9.39 | -0.59 | -5.91% | 1,264,400 |
| Sep 22, 2026 | 10.97 | 11.02 | 9.81 | 9.98 | -0.81 | -7.51% | 1,369,900 |
| Sep 21, 2026 | 10.65 | 11.34 | 10.43 | 10.79 | +0.30 | +2.86% | 713,500 |
| Sep 18, 2026 | 10.60 | 11.06 | 10.25 | 10.49 | -0.08 | -0.76% | 1,044,300 |
| Sep 17, 2026 | 11.11 | 11.13 | 10.57 | 10.57 | -0.47 | -4.26% | 896,700 |
| Sep 16, 2026 | 11.29 | 11.40 | 10.96 | 11.04 | -0.41 | -3.58% | 664,500 |
| Sep 15, 2026 | 11.52 | 11.63 | 11.32 | 11.45 | -0.15 | -1.29% | 469,400 |
| Sep 14, 2026 | 11.65 | 12.20 | 11.55 | 11.60 | -0.05 | -0.43% | 1,122,800 |
| Sep 11, 2026 | 11.79 | 11.85 | 11.54 | 11.65 | -0.09 | -0.77% | 954,800 |
| Sep 10, 2026 | 11.81 | 11.81 | 11.39 | 11.74 | +0.16 | +1.38% | 412,600 |
| Sep 9, 2026 | 12.01 | 12.01 | 11.19 | 11.58 | -0.19 | -1.61% | 831,300 |
| Sep 8, 2026 | 11.92 | 11.95 | 11.56 | 11.77 | -0.28 | -2.32% | 417,900 |
| Sep 4, 2026 | 12.00 | 12.14 | 11.68 | 12.05 | -0.17 | -1.39% | 455,200 |
| Sep 3, 2026 | 12.25 | 12.59 | 11.92 | 12.22 | -0.31 | -2.47% | 808,400 |
| Sep 2, 2026 | 12.21 | 12.61 | 12.10 | 12.53 | +0.23 | +1.87% | 333,000 |
| Sep 1, 2026 | 12.47 | 12.68 | 12.20 | 12.30 | -0.32 | -2.54% | 357,500 |
| Aug 31, 2026 | 12.73 | 12.74 | 12.49 | 12.62 | -0.23 | -1.79% | 480,500 |
| Aug 28, 2026 | 12.57 | 12.92 | 12.57 | 12.85 | +0.28 | +2.23% | 576,000 |
| Aug 27, 2026 | 12.78 | 12.81 | 12.41 | 12.57 | -0.10 | -0.79% | 371,400 |
| Aug 26, 2026 | 12.71 | 12.81 | 12.33 | 12.67 | -0.18 | -1.40% | 696,800 |
| Aug 25, 2026 | 12.85 | 13.05 | 12.26 | 12.85 | +0.05 | +0.39% | 851,100 |
| Aug 24, 2026 | 12.66 | 13.32 | 12.66 | 12.80 | -0.14 | -1.08% | 688,500 |
| Aug 21, 2026 | 13.18 | 13.22 | 12.82 | 12.94 | -0.23 | -1.75% | 813,300 |
| Aug 20, 2026 | 13.44 | 13.45 | 13.06 | 13.17 | -0.32 | -2.37% | 591,300 |
| Aug 19, 2026 | 13.17 | 13.61 | 13.06 | 13.49 | +0.30 | +2.27% | 446,500 |
| Aug 18, 2026 | 12.88 | 13.23 | 12.59 | 13.19 | +0.50 | +3.94% | 382,800 |
| Aug 17, 2026 | 13.07 | 13.12 | 12.59 | 12.69 | -0.48 | -3.64% | 537,000 |
| Aug 14, 2026 | 13.47 | 13.73 | 13.14 | 13.17 | -0.10 | -0.75% | 433,900 |
65 days, newest first. Daily bars as drawn on the MAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.