Dark

MAX
MediaAlpha, Inc.
stock NYSE

Market Open

Oct 2, 2026 1:17:44 PM EDT

9.94USD+2.634%(+0.26)222,430

9.93Bid 9.94Ask 0.01Spread

Pre-market

Oct 2, 2026 9:15:30 AM EDT

9.49USD-1.963%(-0.19)100

After-hours

Oct 1, 2026 4:10:30 PM EDT

9.68USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	9.8500	9.9400	9.5500	9.9400	+2.686%	222,430	0.000%
2026-10-01	9.6000	9.9650	9.4400	9.6800	+1.149%	1,581,449	+2.686%
2026-09-30	9.4500	9.7100	9.3200	9.5700	+2.026%	710,056	+3.866%
2026-09-29	9.1100	9.5000	9.0500	9.3800	+1.957%	1,172,699	+5.970%
2026-09-28	9.1800	9.3500	9.0300	9.2000	-0.755%	622,703	+8.043%
2026-09-25	9.4200	9.6200	9.2250	9.2700	-1.905%	676,760	+7.228%
2026-09-24	9.4400	9.5300	9.2300	9.4500	+0.639%	769,898	+5.185%
2026-09-23	9.9550	9.9900	9.2924	9.3900	-5.912%	1,264,452	+5.857%
2026-09-22	10.9700	11.0200	9.8100	9.9800	-7.507%	1,369,888	-0.401%
2026-09-21	10.6500	11.3400	10.4300	10.7900	+2.860%	713,541	-7.878%
2026-09-18	10.6000	11.0600	10.2500	10.4900	-0.757%	1,044,330	-5.243%
2026-09-17	11.1100	11.1300	10.5700	10.5700	-4.257%	896,676	-5.960%
2026-09-16	11.2900	11.4000	10.9600	11.0400	-3.581%	664,524	-9.964%
2026-09-15	11.5200	11.6300	11.3200	11.4500	-1.293%	469,446	-13.188%
2026-09-14	11.6500	12.2000	11.5500	11.6000	-0.429%	1,126,056	-14.310%
2026-09-11	11.7900	11.8500	11.5400	11.6500	-0.767%	954,756	-14.678%
2026-09-10	11.8100	11.8100	11.3900	11.7400	+1.382%	412,577	-15.332%
2026-09-09	12.0100	12.0100	11.1900	11.5800	-1.614%	831,255	-14.162%
2026-09-08	11.9200	11.9550	11.5600	11.7700	-2.324%	417,942	-15.548%
2026-09-04	12.0000	12.1350	11.6800	12.0500	-1.391%	455,213	-17.510%
2026-09-03	12.2500	12.5928	11.9200	12.2200	-2.474%	808,362	-18.658%
2026-09-02	12.2100	12.6100	12.1000	12.5300	+1.870%	333,014	-20.670%
2026-09-01	12.4700	12.6750	12.2000	12.3000	-2.536%	357,527	-19.187%
2026-08-31	12.7300	12.7400	12.4900	12.6200	-1.790%	480,728	-21.236%
2026-08-28	12.5700	12.9200	12.5700	12.8500	+2.228%	575,952	-22.646%
2026-08-27	12.7800	12.8050	12.4100	12.5700	-0.789%	371,378	-20.923%
2026-08-26	12.7100	12.8100	12.3300	12.6700	-1.401%	696,764	-21.547%
2026-08-25	12.8500	13.0510	12.2550	12.8500	+0.391%	851,066	-22.646%
2026-08-24	12.6600	13.3200	12.6600	12.8000	-1.082%	688,518	-22.344%
2026-08-21	13.1800	13.2150	12.8200	12.9400	-1.746%	813,312	-23.184%
2026-08-20	13.4400	13.4500	13.0600	13.1700	-2.372%	591,308	-24.525%
2026-08-19	13.1700	13.6100	13.0650	13.4900	+2.274%	446,500	-26.316%
2026-08-18	12.8800	13.2350	12.5900	13.1900	+3.940%	382,818	-24.640%
2026-08-17	13.0700	13.1200	12.5900	12.6900	-3.645%	537,310	-21.671%
2026-08-14	13.4700	13.7350	13.1400	13.1700	-0.754%	433,937	-24.525%
2026-08-13	13.0000	13.3100	12.8400	13.2700	+3.349%	395,734	-25.094%
2026-08-12	12.8200	13.3854	12.6000	12.8400	-2.059%	423,223	-22.586%
2026-08-11	13.4600	13.6200	12.9300	13.1100	-3.176%	437,342	-24.180%
2026-08-10	13.3000	13.9200	13.0350	13.5400	+1.045%	662,842	-26.588%
2026-08-07	12.4500	13.5100	12.4500	13.4000	+8.590%	919,611	-25.821%
2026-08-06	12.1200	12.3600	11.7300	12.3400	+0.081%	811,429	-19.449%
2026-08-05	12.5000	12.5000	12.1400	12.3300	-0.404%	1,379,456	-19.384%
2026-08-04	12.4900	12.6800	12.2400	12.3800	-2.902%	777,783	-19.709%
2026-08-03	12.5700	13.1300	12.2500	12.7500	+2.989%	1,113,976	-22.039%
2026-07-31	13.3200	13.3600	12.1900	12.3800	-8.567%	1,529,455	-19.709%
2026-07-30	13.4900	14.6600	13.0416	13.5400	-1.884%	1,632,739	-26.588%
2026-07-29	13.8400	14.2950	13.7500	13.8000	+0.073%	1,268,742	-27.971%
2026-07-28	13.7300	14.0250	13.5050	13.7900	+1.621%	687,403	-27.919%
2026-07-27	13.3700	13.6100	13.1900	13.5700	+3.351%	578,766	-26.750%
2026-07-24	13.2700	13.3950	13.0700	13.1300	+0.229%	401,845	-24.296%
2026-07-23	13.0000	13.3000	12.8700	13.1000	-1.652%	808,583	-24.122%
2026-07-22	14.1200	14.1200	13.2150	13.3200	-6.131%	933,104	-25.375%
2026-07-21	14.3300	14.6800	13.9000	14.1900	-0.561%	1,777,911	-29.951%
2026-07-20	14.0700	14.5000	13.6100	14.2700	+1.062%	1,852,686	-30.343%
2026-07-17	14.2700	14.4600	13.6800	14.1200	+0.284%	1,609,338	-29.603%
2026-07-16	14.3100	14.7000	14.0100	14.0800	-0.775%	1,156,505	-29.403%
2026-07-15	14.0100	14.3850	13.8400	14.1900	+0.710%	1,511,580	-29.951%
2026-07-14	13.8500	14.1500	13.6700	14.0900	+1.586%	865,397	-29.454%
2026-07-13	13.5200	14.1100	13.4200	13.8700	+3.740%	1,452,461	-28.335%
2026-07-10	13.5600	13.9200	13.3000	13.3700	-0.669%	489,912	-25.654%
2026-07-09	13.5600	13.5600	13.1000	13.4600	-0.664%	768,154	-26.152%
2026-07-08	13.8100	13.8400	13.1629	13.5500	-0.878%	974,447	-26.642%
2026-07-07	13.9600	14.3882	13.5900	13.6700	-2.357%	992,491	-27.286%
2026-07-06	13.2900	14.0600	13.1200	14.0000	+4.244%	976,938	-29.000%
2026-07-02	12.8100	13.5950	12.5500	13.4300	+4.922%	857,566	-25.987%
2026-07-01	12.7000	13.1000	12.4100	12.8000	+1.830%	1,320,730	-22.344%
2026-06-30	12.3700	12.6500	12.2800	12.5700	+1.453%	675,847	-20.923%
2026-06-29	11.9700	12.4800	11.6500	12.3900	+4.293%	1,263,005	-19.774%
2026-06-26	11.1600	11.9950	11.1200	11.8800	+8.000%	1,397,035	-16.330%
2026-06-25	10.3400	11.0900	10.3400	11.0000	+2.230%	1,038,236	-9.636%
2026-06-24	10.4100	10.8000	10.3500	10.7600	+3.961%	605,930	-7.621%
2026-06-23	9.9000	10.6600	9.7600	10.3500	+1.670%	710,961	-3.961%
2026-06-22	10.0000	10.4100	9.8400	10.1800	+0.494%	875,176	-2.358%
2026-06-18	10.0100	10.1800	9.8550	10.1300	+1.098%	575,251	-1.876%
2026-06-17	9.8700	10.2600	9.8500	10.0200	+0.300%	601,079	-0.798%
2026-06-16	9.9400	10.2300	9.6610	9.9900	+1.524%	516,150	-0.501%
2026-06-15	9.4700	9.9200	9.3501	9.8400	+4.127%	797,199	+1.016%
2026-06-12	9.3500	9.6100	9.2600	9.4500	+1.070%	442,276	+5.185%
2026-06-11	9.4200	9.5700	9.0900	9.3500	-2.503%	450,610	+6.310%
2026-06-10	9.5100	10.0850	9.3450	9.5900	+3.008%	1,008,402	+3.650%
2026-06-09	8.9600	9.4700	8.9600	9.3100	+1.527%	716,610	+6.767%
2026-06-08	8.8700	9.4100	8.7100	9.1700	+1.103%	688,002	+8.397%
2026-06-05	8.7200	9.2500	8.6750	9.0700	+4.855%	703,084	+9.592%
2026-06-04	8.4800	8.8650	8.4150	8.6500	+4.343%	323,378	+14.913%
2026-06-03	8.7100	8.7350	8.1500	8.2900	-6.644%	451,254	+19.903%
2026-06-02	9.2200	9.2400	8.8600	8.8800	-5.027%	416,873	+11.937%
2026-06-01	9.0300	9.3600	8.8200	9.3500	+5.056%	602,605	+6.310%
2026-05-29	8.9000	9.1600	8.7400	8.9000	+0.112%	580,390	+11.685%
2026-05-28	8.6700	8.9750	8.6100	8.8900	+2.894%	483,353	+11.811%
2026-05-27	8.5800	8.8900	8.5500	8.6400	+0.348%	309,958	+15.046%
2026-05-26	8.4100	8.6150	8.2900	8.6100	+1.413%	437,276	+15.447%
2026-05-22	8.3000	8.5200	8.3000	8.4900	+2.660%	410,591	+17.079%
2026-05-21	8.1900	8.3600	8.0600	8.2700	-1.077%	487,162	+20.193%
2026-05-20	8.1300	8.4800	8.0600	8.3600	+1.456%	557,729	+18.900%
2026-05-19	8.4400	8.6000	8.2400	8.2400	-0.603%	660,287	+20.631%
2026-05-18	7.9100	8.4350	7.9100	8.2900	+2.854%	669,222	+19.903%
2026-05-15	8.0900	8.2200	7.9500	8.0600	+0.124%	497,056	+23.325%
2026-05-14	8.5400	8.5400	8.0400	8.0500	-4.959%	517,425	+23.478%
2026-05-13	8.6500	8.7200	8.3600	8.4700	-3.311%	477,442	+17.355%
2026-05-12	8.8900	8.9807	8.6600	8.7600	-1.684%	536,764	+13.470%
2026-05-11	8.9900	9.2600	8.8500	8.9100	-2.195%	555,607	+11.560%
2026-05-08	9.1400	9.2999	8.7700	9.1100	-1.832%	428,305	+9.111%
2026-05-07	8.9800	9.2900	8.9500	9.2800	+3.456%	513,423	+7.112%
2026-05-06	9.3100	9.3400	8.9050	8.9700	-5.079%	622,696	+10.814%
2026-05-05	9.0550	9.4900	8.9300	9.4500	+6.299%	552,344	+5.185%
2026-05-04	9.0500	9.3400	8.7400	8.8900	-2.308%	838,782	+11.811%
2026-05-01	8.5500	9.1000	8.5500	9.1000	+6.933%	1,132,015	+9.231%
2026-04-30	9.6700	9.6700	8.2300	8.5100	-14.900%	2,771,148	+16.804%
2026-04-29	9.9300	10.0900	9.7300	10.0000	-0.100%	669,047	-0.600%
2026-04-28	10.0000	10.0599	9.8500	10.0100	+1.418%	409,815	-0.699%
2026-04-27	9.6000	10.1500	9.5700	9.8700	+2.813%	640,854	+0.709%
2026-04-24	9.3600	9.6150	9.2400	9.6000	+1.159%	449,375	+3.542%
2026-04-23	9.5350	9.6000	9.2100	9.4900	-3.655%	489,064	+4.742%
2026-04-22	9.7600	10.0000	9.7424	9.8500	-0.404%	378,580	+0.914%
2026-04-21	10.1000	10.2100	9.8900	9.8900	-1.982%	479,682	+0.506%
2026-04-20	10.0500	10.2300	9.9750	10.0900	+0.298%	550,482	-1.487%
2026-04-17	10.0100	10.3050	10.0100	10.0600	+0.299%	446,523	-1.193%
2026-04-16	9.7900	10.1100	9.6900	10.0300	+3.402%	372,761	-0.897%
2026-04-15	9.5000	9.7700	9.4400	9.7000	+2.972%	417,701	+2.474%
2026-04-14	9.3000	9.6400	9.3000	9.4200	+1.509%	380,123	+5.520%
2026-04-13	9.0700	9.3400	8.9900	9.2800	+2.541%	300,417	+7.112%
2026-04-10	9.2500	9.3600	8.9200	9.0500	-3.001%	336,937	+9.834%
2026-04-09	9.6000	9.6000	9.2700	9.3300	-4.012%	468,071	+6.538%
2026-04-08	9.7800	9.8900	9.6400	9.7200	+1.780%	393,072	+2.263%
2026-04-07	9.3100	9.6200	9.3000	9.5500	+2.248%	494,154	+4.084%
2026-04-06	9.3100	9.4100	9.2300	9.3400	-0.214%	330,716	+6.424%
2026-04-02	9.1100	9.4800	8.6550	9.3600	+3.084%	864,247	+6.197%
2026-04-01	9.3300	9.3300	9.0250	9.0800	-2.366%	500,357	+9.471%
2026-03-31	9.6000	9.6700	9.3000	9.3000	-1.483%	406,750	+6.882%
2026-03-30	9.1100	9.4800	9.0700	9.4400	+4.079%	559,260	+5.297%
2026-03-27	9.4400	9.4900	9.0700	9.0700	-5.422%	380,889	+9.592%
2026-03-26	9.4400	9.8500	9.4300	9.5900	+1.589%	502,058	+3.650%
2026-03-25	9.6000	9.7700	9.2300	9.4400	-0.317%	549,537	+5.297%
2026-03-24	9.6200	9.6200	9.3800	9.4700	-2.068%	572,408	+4.963%
2026-03-23	9.6700	9.8300	9.4500	9.6700	+0.834%	630,241	+2.792%
2026-03-20	9.7300	9.8700	9.4400	9.5900	-1.032%	842,037	+3.650%
2026-03-19	9.7000	9.9200	9.6050	9.6900	+0.207%	770,135	+2.580%
2026-03-18	9.5900	9.7400	9.5450	9.6700	0.000%	533,822	+2.792%
2026-03-17	9.6900	10.0550	9.6600	9.6700	+0.207%	510,277	+2.792%
2026-03-16	9.9300	10.0100	9.6400	9.6500	-2.722%	775,607	+3.005%
2026-03-13	9.7600	10.0900	9.7000	9.9200	+1.848%	561,774	+0.202%
2026-03-12	9.7500	10.0250	9.6950	9.7400	-1.317%	698,029	+2.053%
2026-03-11	9.7800	9.8800	9.4100	9.8700	+1.858%	626,270	+0.709%
2026-03-10	9.9300	9.9850	9.4750	9.6900	-2.906%	613,634	+2.580%
2026-03-09	9.9900	10.0000	9.7000	9.9800	-1.383%	817,552	-0.401%
2026-03-06	10.3400	10.3800	9.8100	10.1200	-2.317%	636,760	-1.779%
2026-03-05	10.1600	10.5850	10.1600	10.3600	+1.073%	1,007,481	-4.054%
2026-03-04	10.2400	10.5500	9.9400	10.2500	+0.098%	749,297	-3.024%
2026-03-03	10.0100	10.5000	9.9300	10.2400	+0.787%	950,055	-2.930%
2026-03-02	9.7200	10.2500	9.5604	10.1600	+2.213%	2,056,426	-2.165%
2026-02-27	9.7700	10.0950	9.7700	9.9400	+0.404%	1,197,425	0.000%
2026-02-26	9.6000	10.0599	9.4500	9.9000	+3.125%	1,905,561	+0.404%
2026-02-25	9.0000	10.0100	8.9950	9.6000	+7.023%	2,075,525	+3.542%
2026-02-24	8.8000	9.2000	8.5250	8.9700	+15.444%	2,268,862	+10.814%
2026-02-23	7.7900	7.9950	7.5850	7.7700	-0.893%	1,774,713	+27.928%
2026-02-20	7.6700	8.0400	7.6200	7.8400	+2.216%	2,058,880	+26.786%
2026-02-19	7.3600	7.6800	7.2000	7.6700	+3.369%	788,885	+29.596%
2026-02-18	7.3300	7.4700	7.2800	7.4200	+1.228%	808,454	+33.962%
2026-02-17	7.1700	7.4000	7.0900	7.3300	+2.232%	1,350,472	+35.607%
2026-02-13	7.4400	7.4800	7.1400	7.1700	-4.016%	1,174,463	+38.633%
2026-02-12	7.7200	7.7950	7.2450	7.4700	-2.608%	1,135,410	+33.066%
2026-02-11	8.3800	8.3800	7.5250	7.6700	-9.123%	1,372,350	+29.596%
2026-02-10	8.8000	8.8600	8.4300	8.4400	-3.322%	690,708	+17.773%
2026-02-09	8.9200	8.9600	8.5925	8.7300	-2.458%	674,392	+13.860%
2026-02-06	9.0400	9.6053	8.8000	8.9500	+6.168%	1,572,770	+11.061%
2026-02-05	8.8800	9.0500	8.3300	8.4300	-5.810%	955,831	+17.912%
2026-02-04	9.1400	9.2450	8.5900	8.9500	-3.034%	2,297,956	+11.061%
2026-02-03	9.9800	10.1400	9.0850	9.2300	-8.433%	1,299,879	+7.692%
2026-02-02	10.1600	10.4600	10.0200	10.0800	-1.466%	446,183	-1.389%
2026-01-30	10.2300	10.2900	10.0800	10.2300	-0.098%	539,847	-2.835%
2026-01-29	10.4500	10.4700	10.0300	10.2400	-2.103%	573,879	-2.930%
2026-01-28	10.7400	10.8250	10.4600	10.4600	-2.425%	628,694	-4.971%
2026-01-27	10.9800	10.9800	10.3300	10.7200	-2.011%	759,782	-7.276%
2026-01-26	10.8100	10.9956	10.7250	10.9400	+1.203%	585,079	-9.141%
2026-01-23	11.1700	11.1700	10.7900	10.8100	-3.223%	676,191	-8.048%
2026-01-22	11.1400	11.3600	11.0600	11.1700	+0.995%	296,607	-11.012%
2026-01-21	11.2300	11.2400	10.7700	11.0600	-1.601%	474,634	-10.127%
2026-01-20	11.2000	11.3350	11.0000	11.2400	-1.576%	412,361	-11.566%
2026-01-16	11.5000	11.5900	11.2500	11.4200	-1.382%	690,325	-12.960%
2026-01-15	11.4700	11.6100	11.1800	11.5800	+1.490%	461,058	-14.162%
2026-01-14	11.5300	11.8000	11.3200	11.4100	-1.638%	635,665	-12.883%
2026-01-13	11.4800	11.6100	11.1800	11.6000	+0.520%	470,031	-14.310%
2026-01-12	11.5200	11.6500	11.2863	11.5400	-0.517%	263,540	-13.865%
2026-01-09	11.8900	11.8900	11.3000	11.6000	-0.939%	429,548	-14.310%
2026-01-08	11.4700	11.8500	11.4316	11.7100	+0.861%	336,999	-15.115%
2026-01-07	11.8700	11.8750	11.3700	11.6100	-2.025%	449,253	-14.384%
2026-01-06	11.9000	12.0700	11.7000	11.8500	0.000%	489,320	-16.118%
2026-01-05	11.9500	12.3400	11.7300	11.8500	-0.837%	513,068	-16.118%
2026-01-02	12.9500	13.0100	11.8900	11.9500	-7.722%	521,325	-16.820%
2025-12-31	13.0200	13.0600	12.8300	12.9500	-0.614%	376,951	-23.243%
2025-12-30	12.7300	13.0900	12.6000	13.0300	+1.956%	307,096	-23.715%
2025-12-29	12.6600	12.8200	12.5100	12.7800	+0.709%	296,997	-22.222%
2025-12-26	12.6600	12.7400	12.5100	12.6900	-0.157%	287,885	-21.671%
2025-12-24	12.6500	12.8200	12.5599	12.7100	+0.237%	109,278	-21.794%
2025-12-23	12.8200	12.8300	12.6200	12.6800	-1.553%	303,215	-21.609%
2025-12-22	12.8100	13.0900	12.7000	12.8800	+0.625%	246,543	-22.826%
2025-12-19	12.8900	12.9800	12.7700	12.8000	-1.082%	595,134	-22.344%
2025-12-18	12.9500	13.2100	12.8200	12.9400	+1.810%	409,562	-23.184%
2025-12-17	12.8500	13.0900	12.6200	12.7100	-1.853%	389,244	-21.794%
2025-12-16	12.6400	12.9800	12.6000	12.9500	+1.410%	344,846	-23.243%
2025-12-15	13.0400	13.0499	12.7400	12.7700	-1.769%	360,207	-22.161%
2025-12-12	13.1000	13.4593	12.9800	13.0000	-0.688%	715,245	-23.538%
2025-12-11	13.2600	13.4400	13.0000	13.0900	-1.505%	323,338	-24.064%
2025-12-10	13.7300	13.7600	13.1745	13.2900	-3.063%	409,337	-25.207%
2025-12-09	13.2400	13.8655	12.9700	13.7100	+3.083%	672,084	-27.498%
2025-12-08	13.0600	13.3300	12.7800	13.3000	+1.760%	380,325	-25.263%
2025-12-05	13.4400	13.6100	13.0700	13.0700	-3.113%	439,699	-23.948%
2025-12-04	13.6600	13.7400	13.3950	13.4900	-0.954%	452,175	-26.316%
2025-12-03	12.8400	13.9200	12.7020	13.6200	+7.075%	954,090	-27.019%
2025-12-02	12.7200	12.8900	12.4100	12.7200	+0.792%	294,676	-21.855%
2025-12-01	12.6100	12.7450	12.3700	12.6200	-1.097%	302,503	-21.236%
2025-11-28	12.8000	12.8000	12.5400	12.7600	+0.078%	209,163	-22.100%
2025-11-26	12.5400	12.7500	12.4300	12.7500	+2.082%	647,728	-22.039%
2025-11-25	11.5600	12.6500	11.5600	12.4900	+6.388%	740,564	-20.416%
2025-11-24	11.8300	11.9900	11.6270	11.7400	-1.012%	540,119	-15.332%
2025-11-21	11.5500	12.0900	11.4600	11.8600	+2.773%	510,237	-16.189%
2025-11-20	11.7400	11.8900	11.5100	11.5400	-0.431%	456,289	-13.865%
2025-11-19	11.8100	11.9500	11.4900	11.5900	-2.441%	483,776	-14.236%
2025-11-18	11.9000	11.9999	11.5901	11.8800	-0.917%	485,819	-16.330%
2025-11-17	12.3000	12.5802	11.9000	11.9900	-3.462%	601,182	-17.098%
2025-11-14	12.6600	12.6700	12.4000	12.4200	-2.741%	397,943	-19.968%
2025-11-13	13.1300	13.1300	12.6100	12.7700	-3.550%	516,465	-22.161%
2025-11-12	13.2500	13.4900	13.1100	13.2400	-0.376%	481,374	-24.924%
2025-11-11	12.9200	13.3000	12.8500	13.2900	+2.625%	513,508	-25.207%
2025-11-10	12.7600	13.0500	12.6600	12.9500	+1.489%	519,123	-23.243%
2025-11-07	12.8000	12.8800	12.4600	12.7600	+0.393%	733,088	-22.100%
2025-11-06	13.3100	13.4800	12.6400	12.7100	-5.852%	763,705	-21.794%
2025-11-05	13.2600	13.7150	13.1057	13.5000	+1.124%	749,741	-26.370%
2025-11-04	13.3700	13.8500	13.1118	13.3500	+0.679%	1,003,467	-25.543%
2025-11-03	12.9500	13.4500	12.8200	13.2600	+4.000%	1,244,606	-25.038%
2025-10-31	12.3000	13.3400	12.1352	12.7500	+4.252%	980,868	-22.039%
2025-10-30	13.2400	13.2500	12.1600	12.2300	+9.982%	1,812,601	-18.724%
2025-10-29	11.2400	11.3400	10.7300	11.1200	-1.418%	742,854	-10.612%
2025-10-28	11.4100	11.4700	11.2200	11.2800	-1.139%	323,235	-11.879%
2025-10-27	11.6800	11.6800	11.4000	11.4100	-0.869%	330,994	-12.883%
2025-10-24	11.4600	11.5500	11.2900	11.5100	+1.949%	232,517	-13.640%
2025-10-23	11.2500	11.4200	11.0201	11.2900	+1.346%	228,427	-11.957%
2025-10-22	11.0900	11.2700	11.0100	11.1400	+0.451%	201,865	-10.772%
2025-10-21	10.8700	11.2100	10.7600	11.0900	+2.212%	238,057	-10.370%
2025-10-20	10.7400	10.8700	10.6500	10.8500	+2.166%	232,957	-8.387%
2025-10-17	10.6000	10.6950	10.4850	10.6200	+0.094%	251,702	-6.403%
2025-10-16	11.0400	11.1800	10.5901	10.6100	-3.721%	341,772	-6.315%
2025-10-15	10.7700	11.0500	10.5300	11.0200	-1.695%	788,572	-9.800%
2025-10-14	10.4500	11.2500	10.3550	11.2100	+6.966%	468,972	-11.329%
2025-10-13	10.7200	10.8399	10.4000	10.4800	-0.758%	418,382	-5.153%
2025-10-10	10.8000	10.8700	10.4722	10.5600	-2.222%	428,117	-5.871%
2025-10-09	10.8900	10.9686	10.6950	10.8000	-0.093%	434,491	-7.963%
2025-10-08	11.2500	11.3300	10.8000	10.8100	-3.568%	542,945	-8.048%
2025-10-07	11.4800	11.6220	11.0300	11.2100	-2.182%	614,123	-11.329%
2025-10-06	11.2000	11.7100	11.0700	11.4600	+2.139%	883,543	-13.264%
2025-10-03	11.2300	11.8700	11.1300	11.2200	+0.358%	704,219	-11.408%
2025-10-02	11.2300	11.2550	11.0100	11.1800	0.000%	345,199	-11.091%
2025-10-01	11.2500	11.5000	11.0900	11.1800	-1.757%	525,180	-11.091%
2025-09-30	11.6000	11.6899	11.3150	11.3800	-0.957%	499,718	-12.654%
2025-09-29	12.1100	12.1300	11.2558	11.4900	-4.568%	888,101	-13.490%
2025-09-26	12.1400	12.2100	11.9700	12.0400	-0.166%	279,541	-17.442%
2025-09-25	12.2100	12.2550	11.9500	12.0600	-1.792%	432,720	-17.579%
2025-09-24	12.3300	12.4000	12.0333	12.2800	+0.081%	478,040	-19.055%
2025-09-23	12.6000	12.7352	12.2000	12.2700	-3.310%	432,072	-18.989%
2025-09-22	12.9500	13.0450	12.6400	12.6900	-1.856%	571,527	-21.671%
2025-09-19	13.5000	13.7200	12.9300	12.9300	-3.579%	1,098,617	-23.125%
2025-09-18	13.2300	13.4400	13.0000	13.4100	+1.977%	524,558	-25.876%
2025-09-17	13.1200	13.4800	13.0200	13.1500	+1.076%	683,169	-24.411%
2025-09-16	12.7500	13.2450	12.7250	13.0100	+2.200%	776,366	-23.597%
2025-09-15	13.0200	13.2800	12.6500	12.7300	-1.699%	537,068	-21.917%
2025-09-12	12.8800	13.1900	12.5600	12.9500	+0.543%	502,089	-23.243%
2025-09-11	12.9700	13.1500	12.7900	12.8800	-1.151%	577,695	-22.826%
2025-09-10	13.2500	13.3400	12.9300	13.0300	-2.030%	1,238,571	-23.715%
2025-09-09	13.4500	13.5000	12.8800	13.3000	+5.138%	1,699,506	-25.263%
2025-09-08	12.3900	12.7000	12.2900	12.6500	+2.016%	901,981	-21.423%
2025-09-05	12.3800	13.2100	12.2200	12.4000	+3.506%	1,297,995	-19.839%
2025-09-04	10.9000	11.9900	10.7900	11.9800	+10.212%	703,405	-17.028%
2025-09-03	10.8100	11.1600	10.8000	10.8700	+1.022%	726,771	-8.556%
2025-09-02	10.4100	10.8100	10.3274	10.7600	+1.798%	481,508	-7.621%
2025-08-29	10.2700	10.5800	10.2301	10.5700	+2.821%	292,127	-5.960%
2025-08-28	10.4400	10.6282	10.2300	10.2800	-0.868%	497,292	-3.307%
2025-08-27	10.1800	10.4200	10.0600	10.3700	+1.766%	403,622	-4.147%
2025-08-26	10.2600	10.3450	10.1300	10.1900	-0.585%	480,894	-2.453%
2025-08-25	10.3200	10.4600	10.2300	10.2500	-1.442%	288,854	-3.024%
2025-08-22	10.2600	10.5300	10.1400	10.4000	+2.161%	640,815	-4.423%
2025-08-21	10.4100	10.5350	10.1450	10.1800	-2.863%	299,983	-2.358%
2025-08-20	10.3600	10.5500	10.1700	10.4800	+1.158%	469,700	-5.153%
2025-08-19	10.1500	10.4400	10.1400	10.3600	+2.170%	324,200	-4.054%
2025-08-18	9.9900	10.4450	9.9500	10.1400	+1.502%	599,648	-1.972%
2025-08-15	10.1500	10.2700	9.9500	9.9900	-1.479%	539,835	-0.501%
2025-08-14	10.4600	10.4950	10.0800	10.1400	-2.967%	491,972	-1.972%
2025-08-13	10.0100	10.5500	10.0100	10.4500	+6.307%	999,488	-4.880%
2025-08-12	9.4700	9.8500	9.2100	9.8300	+2.824%	680,246	+1.119%
2025-08-11	10.9500	10.9500	9.4700	9.5600	-12.694%	936,088	+3.975%
2025-08-08	11.1800	11.5150	10.8500	10.9500	-3.863%	737,871	-9.224%
2025-08-07	12.2000	12.5000	10.7700	11.3900	+10.048%	1,068,129	-12.730%
2025-08-06	10.1700	10.4600	10.0500	10.3500	+2.071%	560,710	-3.961%
2025-08-05	10.4400	10.4700	10.1200	10.1400	-3.244%	301,457	-1.972%
2025-08-04	9.9300	10.5700	9.9000	10.4800	+6.288%	301,921	-5.153%
2025-08-01	10.0000	10.0100	9.7300	9.8600	-1.597%	445,520	+0.811%
2025-07-31	10.0400	10.2400	9.9750	10.0200	-0.199%	264,242	-0.798%
2025-07-30	10.0900	10.2900	9.9200	10.0400	0.000%	296,223	-0.996%
2025-07-29	10.5100	10.6088	10.0300	10.0400	-3.923%	398,111	-0.996%
2025-07-28	10.9400	10.9900	10.3700	10.4500	-3.952%	370,529	-4.880%
2025-07-25	10.8200	11.0150	10.7950	10.8800	+0.276%	371,319	-8.640%
2025-07-24	10.5400	10.9800	10.4800	10.8500	+2.941%	413,133	-8.387%
2025-07-23	10.2400	10.5400	10.0350	10.5400	+3.536%	386,395	-5.693%
2025-07-22	10.4600	10.7400	10.1350	10.1800	-2.677%	343,411	-2.358%
2025-07-21	10.3900	10.6050	10.2900	10.4600	+1.751%	289,580	-4.971%
2025-07-18	10.4700	10.4700	10.1850	10.2800	-1.721%	635,950	-3.307%
2025-07-17	10.4000	10.5200	10.2850	10.4600	0.000%	597,505	-4.971%
2025-07-16	10.3300	10.4800	10.1068	10.4600	+1.850%	292,185	-4.971%
2025-07-15	10.5200	10.5550	10.2600	10.2700	-1.628%	305,760	-3.213%
2025-07-14	10.3300	10.4900	10.2800	10.4400	+0.967%	252,783	-4.789%
2025-07-11	10.7200	10.7900	10.2900	10.3400	-3.545%	353,527	-3.868%
2025-07-10	10.6500	10.8000	10.4650	10.7200	+0.187%	283,358	-7.276%
2025-07-09	10.6700	11.1400	10.6400	10.7000	+3.282%	471,315	-7.103%
2025-07-08	10.2400	10.3800	10.0500	10.3600	+2.069%	401,288	-4.054%
2025-07-07	10.4100	10.5600	10.1300	10.1500	-3.333%	360,211	-2.069%
2025-07-03	10.5200	10.6100	10.4094	10.5000	+0.962%	157,710	-5.333%
2025-07-02	10.8600	10.9850	10.3850	10.4000	-4.059%	386,153	-4.423%
2025-07-01	10.8700	11.1850	10.8400	10.8400	-1.005%	338,781	-8.303%
2025-06-30	10.8500	11.0800	10.6500	10.9500	+1.295%	326,573	-9.224%
2025-06-27	10.9300	11.0200	10.6000	10.8100	-0.735%	982,106	-8.048%
2025-06-26	10.9000	10.9100	10.6500	10.8900	+0.461%	272,774	-8.724%
2025-06-25	10.8600	10.9700	10.7700	10.8400	-0.184%	395,258	-8.303%
2025-06-24	11.0200	11.0850	10.8100	10.8600	+0.185%	298,335	-8.471%
2025-06-23	10.6000	10.8800	10.4900	10.8400	+1.976%	433,239	-8.303%
2025-06-20	10.5100	10.7200	10.3700	10.6300	+1.625%	1,076,488	-6.491%
2025-06-18	10.8000	10.8750	10.4600	10.4600	-3.327%	287,097	-4.971%
2025-06-17	10.7800	10.9800	10.7150	10.8200	-0.825%	387,282	-8.133%
2025-06-16	11.0100	11.1300	10.7000	10.9100	+0.184%	309,722	-8.891%
2025-06-13	10.8300	11.0800	10.7300	10.8900	-2.068%	545,444	-8.724%
2025-06-12	11.0000	11.1600	10.8600	11.1200	+0.361%	319,509	-10.612%
2025-06-11	11.1600	11.4000	11.0600	11.0800	0.000%	431,428	-10.289%
2025-06-10	10.8100	11.2900	10.7100	11.0800	+2.688%	684,122	-10.289%
2025-06-09	10.6600	10.8500	10.4745	10.7900	+2.178%	330,883	-7.878%
2025-06-06	10.5200	10.6100	10.4300	10.5600	+1.441%	188,119	-5.871%
2025-06-05	10.5100	10.5300	10.3300	10.4100	-0.096%	222,624	-4.515%
2025-06-04	10.5300	10.6500	10.4200	10.4200	-0.856%	219,463	-4.607%
2025-06-03	10.3900	10.6150	10.3200	10.5100	+1.546%	264,149	-5.423%
2025-06-02	10.2800	10.4200	10.1300	10.3500	+1.471%	298,143	-3.961%
2025-05-30	10.4800	10.5500	10.1700	10.2000	-2.950%	400,334	-2.549%
2025-05-29	10.4800	10.6000	10.3900	10.5100	+1.155%	288,324	-5.423%
2025-05-28	10.4300	10.4300	10.2100	10.3900	-0.384%	258,571	-4.331%
2025-05-27	10.1800	10.4500	10.1250	10.4300	+4.092%	306,606	-4.698%
2025-05-23	10.0300	10.1050	9.9900	10.0200	-1.378%	311,499	-0.798%
2025-05-22	9.9200	10.2700	9.7900	10.1600	+2.008%	526,132	-2.165%
2025-05-21	9.9400	10.2000	9.9200	9.9600	-1.969%	395,925	-0.201%
2025-05-20	10.3300	10.3450	10.1000	10.1600	-1.646%	311,923	-2.165%
2025-05-19	10.1600	10.3500	10.1000	10.3300	-0.864%	324,044	-3.775%
2025-05-16	10.5600	10.5827	10.2340	10.4200	-1.326%	433,919	-4.607%
2025-05-15	10.3800	10.7500	10.2200	10.5600	+1.636%	975,890	-5.871%
2025-05-14	10.3400	10.4400	10.2000	10.3900	+0.290%	479,124	-4.331%
2025-05-13	10.4100	10.5050	10.3300	10.3600	+0.097%	497,714	-4.054%
2025-05-12	10.5000	10.5700	10.0900	10.3500	+3.293%	357,375	-3.961%
2025-05-09	9.9700	10.2100	9.9200	10.0200	+0.502%	532,582	-0.798%
2025-05-08	10.0600	10.0600	9.7500	9.9700	+0.605%	494,901	-0.301%
2025-05-07	9.9100	10.0350	9.6600	9.9100	-0.201%	621,501	+0.303%
2025-05-06	9.7100	9.9600	9.4100	9.9300	+1.327%	568,532	+0.101%
2025-05-05	9.9200	10.0800	9.7900	9.8000	-2.196%	547,549	+1.429%
2025-05-02	9.7000	10.0950	9.4100	10.0200	+4.484%	631,582	-0.798%
2025-05-01	9.9100	10.7900	9.1400	9.5900	+14.167%	1,643,145	+3.650%
2025-04-30	8.5400	8.5850	8.2800	8.4000	-4.000%	550,632	+18.333%
2025-04-29	8.4800	8.7500	8.4150	8.7500	+3.306%	362,835	+13.600%
2025-04-28	8.4700	8.5950	8.3650	8.4700	+0.713%	410,158	+17.355%
2025-04-25	8.4400	8.4400	8.2300	8.4100	-0.708%	1,480,802	+18.193%
2025-04-24	8.3600	8.5650	8.2850	8.4700	+2.171%	271,593	+17.355%
2025-04-23	8.3400	8.4700	8.2600	8.2900	+2.726%	417,122	+19.903%
2025-04-22	7.5800	8.0700	7.5800	8.0700	+7.600%	451,543	+23.172%
2025-04-21	7.7200	7.7600	7.3400	7.5000	-3.475%	361,531	+32.533%
2025-04-17	7.5500	7.8400	7.4450	7.7700	+2.507%	681,811	+27.928%
2025-04-16	7.4800	7.7700	7.4800	7.5800	+1.202%	523,513	+31.135%
2025-04-15	7.4600	7.6600	7.4600	7.4900	-0.133%	502,699	+32.710%
2025-04-14	7.6300	7.6490	7.4200	7.5000	0.000%	393,518	+32.533%

.dark-mode .hCpXmY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hCpXmY{ color: #333333; background-color: white; border: 2px solid #333333; }MAXMediaAlpha, Inc.stock NYSE

MAX
MediaAlpha, Inc.
stock NYSE