Dark

MAX
MediaAlpha, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

13.45USD+5.078%(+0.65)857,566

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:18:30 AM EDT

12.79USD-0.078%(-0.01)334

After-hours

Jul 2, 2026 4:10:30 PM EDT

13.43USD-0.149%(-0.02)78,689

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	12.8100	13.5950	12.5500	13.4300	+4.922%	857,566	0.000%
2026-07-01	12.7000	13.1000	12.4100	12.8000	+1.830%	1,320,730	+4.922%
2026-06-30	12.3700	12.6500	12.2800	12.5700	+1.453%	675,847	+6.842%
2026-06-29	11.9700	12.4800	11.6500	12.3900	+4.293%	1,263,005	+8.394%
2026-06-26	11.1600	11.9950	11.1200	11.8800	+8.000%	1,397,035	+13.047%
2026-06-25	10.3400	11.0900	10.3400	11.0000	+2.230%	1,038,236	+22.091%
2026-06-24	10.4100	10.8000	10.3500	10.7600	+3.961%	605,930	+24.814%
2026-06-23	9.9000	10.6600	9.7600	10.3500	+1.670%	710,961	+29.758%
2026-06-22	10.0000	10.4100	9.8400	10.1800	+0.494%	875,176	+31.925%
2026-06-18	10.0100	10.1800	9.8550	10.1300	+1.098%	575,251	+32.577%
2026-06-17	9.8700	10.2600	9.8500	10.0200	+0.300%	601,079	+34.032%
2026-06-16	9.9400	10.2300	9.6610	9.9900	+1.524%	516,150	+34.434%
2026-06-15	9.4700	9.9200	9.3501	9.8400	+4.127%	797,199	+36.484%
2026-06-12	9.3500	9.6100	9.2600	9.4500	+1.070%	442,276	+42.116%
2026-06-11	9.4200	9.5700	9.0900	9.3500	-2.503%	450,610	+43.636%
2026-06-10	9.5100	10.0850	9.3450	9.5900	+3.008%	1,008,402	+40.042%
2026-06-09	8.9600	9.4700	8.9600	9.3100	+1.527%	716,610	+44.253%
2026-06-08	8.8700	9.4100	8.7100	9.1700	+1.103%	688,002	+46.456%
2026-06-05	8.7200	9.2500	8.6750	9.0700	+4.855%	703,084	+48.071%
2026-06-04	8.4800	8.8650	8.4150	8.6500	+4.343%	323,378	+55.260%
2026-06-03	8.7100	8.7350	8.1500	8.2900	-6.644%	451,254	+62.002%
2026-06-02	9.2200	9.2400	8.8600	8.8800	-5.027%	416,873	+51.239%
2026-06-01	9.0300	9.3600	8.8200	9.3500	+5.056%	602,605	+43.636%
2026-05-29	8.9000	9.1600	8.7400	8.9000	+0.112%	580,390	+50.899%
2026-05-28	8.6700	8.9750	8.6100	8.8900	+2.894%	483,353	+51.069%
2026-05-27	8.5800	8.8900	8.5500	8.6400	+0.348%	309,958	+55.440%
2026-05-26	8.4100	8.6150	8.2900	8.6100	+1.413%	437,276	+55.981%
2026-05-22	8.3000	8.5200	8.3000	8.4900	+2.660%	410,591	+58.186%
2026-05-21	8.1900	8.3600	8.0600	8.2700	-1.077%	487,162	+62.394%
2026-05-20	8.1300	8.4800	8.0600	8.3600	+1.456%	557,729	+60.646%
2026-05-19	8.4400	8.6000	8.2400	8.2400	-0.603%	660,287	+62.985%
2026-05-18	7.9100	8.4350	7.9100	8.2900	+2.854%	669,222	+62.002%
2026-05-15	8.0900	8.2200	7.9500	8.0600	+0.124%	497,056	+66.625%
2026-05-14	8.5400	8.5400	8.0400	8.0500	-4.959%	517,425	+66.832%
2026-05-13	8.6500	8.7200	8.3600	8.4700	-3.311%	477,442	+58.560%
2026-05-12	8.8900	8.9807	8.6600	8.7600	-1.684%	536,764	+53.311%
2026-05-11	8.9900	9.2600	8.8500	8.9100	-2.195%	555,607	+50.730%
2026-05-08	9.1400	9.2999	8.7700	9.1100	-1.832%	428,305	+47.420%
2026-05-07	8.9800	9.2900	8.9500	9.2800	+3.456%	513,423	+44.720%
2026-05-06	9.3100	9.3400	8.9050	8.9700	-5.079%	622,696	+49.721%
2026-05-05	9.0550	9.4900	8.9300	9.4500	+6.299%	552,344	+42.116%
2026-05-04	9.0500	9.3400	8.7400	8.8900	-2.308%	838,782	+51.069%
2026-05-01	8.5500	9.1000	8.5500	9.1000	+6.933%	1,132,015	+47.582%
2026-04-30	9.6700	9.6700	8.2300	8.5100	-14.900%	2,771,148	+57.814%
2026-04-29	9.9300	10.0900	9.7300	10.0000	-0.100%	669,047	+34.300%
2026-04-28	10.0000	10.0599	9.8500	10.0100	+1.418%	409,815	+34.166%
2026-04-27	9.6000	10.1500	9.5700	9.8700	+2.813%	640,854	+36.069%
2026-04-24	9.3600	9.6150	9.2400	9.6000	+1.159%	449,375	+39.896%
2026-04-23	9.5350	9.6000	9.2100	9.4900	-3.655%	489,064	+41.517%
2026-04-22	9.7600	10.0000	9.7424	9.8500	-0.404%	378,580	+36.345%
2026-04-21	10.1000	10.2100	9.8900	9.8900	-1.982%	479,682	+35.794%
2026-04-20	10.0500	10.2300	9.9750	10.0900	+0.298%	550,482	+33.102%
2026-04-17	10.0100	10.3050	10.0100	10.0600	+0.299%	446,523	+33.499%
2026-04-16	9.7900	10.1100	9.6900	10.0300	+3.402%	372,761	+33.898%
2026-04-15	9.5000	9.7700	9.4400	9.7000	+2.972%	417,701	+38.454%
2026-04-14	9.3000	9.6400	9.3000	9.4200	+1.509%	380,123	+42.569%
2026-04-13	9.0700	9.3400	8.9900	9.2800	+2.541%	300,417	+44.720%
2026-04-10	9.2500	9.3600	8.9200	9.0500	-3.001%	336,937	+48.398%
2026-04-09	9.6000	9.6000	9.2700	9.3300	-4.012%	468,071	+43.944%
2026-04-08	9.7800	9.8900	9.6400	9.7200	+1.780%	393,072	+38.169%
2026-04-07	9.3100	9.6200	9.3000	9.5500	+2.248%	494,154	+40.628%
2026-04-06	9.3100	9.4100	9.2300	9.3400	-0.214%	330,716	+43.790%
2026-04-02	9.1100	9.4800	8.6550	9.3600	+3.084%	864,247	+43.483%
2026-04-01	9.3300	9.3300	9.0250	9.0800	-2.366%	500,357	+47.907%
2026-03-31	9.6000	9.6700	9.3000	9.3000	-1.483%	406,750	+44.409%
2026-03-30	9.1100	9.4800	9.0700	9.4400	+4.079%	559,260	+42.267%
2026-03-27	9.4400	9.4900	9.0700	9.0700	-5.422%	380,889	+48.071%
2026-03-26	9.4400	9.8500	9.4300	9.5900	+1.589%	502,058	+40.042%
2026-03-25	9.6000	9.7700	9.2300	9.4400	-0.317%	549,537	+42.267%
2026-03-24	9.6200	9.6200	9.3800	9.4700	-2.068%	572,408	+41.816%
2026-03-23	9.6700	9.8300	9.4500	9.6700	+0.834%	630,241	+38.883%
2026-03-20	9.7300	9.8700	9.4400	9.5900	-1.032%	842,037	+40.042%
2026-03-19	9.7000	9.9200	9.6050	9.6900	+0.207%	770,135	+38.596%
2026-03-18	9.5900	9.7400	9.5450	9.6700	0.000%	533,822	+38.883%
2026-03-17	9.6900	10.0550	9.6600	9.6700	+0.207%	510,277	+38.883%
2026-03-16	9.9300	10.0100	9.6400	9.6500	-2.722%	775,607	+39.171%
2026-03-13	9.7600	10.0900	9.7000	9.9200	+1.848%	561,774	+35.383%
2026-03-12	9.7500	10.0250	9.6950	9.7400	-1.317%	698,029	+37.885%
2026-03-11	9.7800	9.8800	9.4100	9.8700	+1.858%	626,270	+36.069%
2026-03-10	9.9300	9.9850	9.4750	9.6900	-2.906%	613,634	+38.596%
2026-03-09	9.9900	10.0000	9.7000	9.9800	-1.383%	817,552	+34.569%
2026-03-06	10.3400	10.3800	9.8100	10.1200	-2.317%	636,760	+32.708%
2026-03-05	10.1600	10.5850	10.1600	10.3600	+1.073%	1,007,481	+29.633%
2026-03-04	10.2400	10.5500	9.9400	10.2500	+0.098%	749,297	+31.024%
2026-03-03	10.0100	10.5000	9.9300	10.2400	+0.787%	950,055	+31.152%
2026-03-02	9.7200	10.2500	9.5604	10.1600	+2.213%	2,056,426	+32.185%
2026-02-27	9.7700	10.0950	9.7700	9.9400	+0.404%	1,197,425	+35.111%
2026-02-26	9.6000	10.0599	9.4500	9.9000	+3.125%	1,905,561	+35.657%
2026-02-25	9.0000	10.0100	8.9950	9.6000	+7.023%	2,075,525	+39.896%
2026-02-24	8.8000	9.2000	8.5250	8.9700	+15.444%	2,268,862	+49.721%
2026-02-23	7.7900	7.9950	7.5850	7.7700	-0.893%	1,774,713	+72.844%
2026-02-20	7.6700	8.0400	7.6200	7.8400	+2.216%	2,058,880	+71.301%
2026-02-19	7.3600	7.6800	7.2000	7.6700	+3.369%	788,885	+75.098%
2026-02-18	7.3300	7.4700	7.2800	7.4200	+1.228%	808,454	+80.997%
2026-02-17	7.1700	7.4000	7.0900	7.3300	+2.232%	1,350,472	+83.220%
2026-02-13	7.4400	7.4800	7.1400	7.1700	-4.016%	1,174,463	+87.308%
2026-02-12	7.7200	7.7950	7.2450	7.4700	-2.608%	1,135,410	+79.786%
2026-02-11	8.3800	8.3800	7.5250	7.6700	-9.123%	1,372,350	+75.098%
2026-02-10	8.8000	8.8600	8.4300	8.4400	-3.322%	690,708	+59.123%
2026-02-09	8.9200	8.9600	8.5925	8.7300	-2.458%	674,392	+53.837%
2026-02-06	9.0400	9.6053	8.8000	8.9500	+6.168%	1,572,770	+50.056%
2026-02-05	8.8800	9.0500	8.3300	8.4300	-5.810%	955,831	+59.312%
2026-02-04	9.1400	9.2450	8.5900	8.9500	-3.034%	2,297,956	+50.056%
2026-02-03	9.9800	10.1400	9.0850	9.2300	-8.433%	1,299,879	+45.504%
2026-02-02	10.1600	10.4600	10.0200	10.0800	-1.466%	446,183	+33.234%
2026-01-30	10.2300	10.2900	10.0800	10.2300	-0.098%	539,847	+31.281%
2026-01-29	10.4500	10.4700	10.0300	10.2400	-2.103%	573,879	+31.152%
2026-01-28	10.7400	10.8250	10.4600	10.4600	-2.425%	628,694	+28.394%
2026-01-27	10.9800	10.9800	10.3300	10.7200	-2.011%	759,782	+25.280%
2026-01-26	10.8100	10.9956	10.7250	10.9400	+1.203%	585,079	+22.761%
2026-01-23	11.1700	11.1700	10.7900	10.8100	-3.223%	676,191	+24.237%
2026-01-22	11.1400	11.3600	11.0600	11.1700	+0.995%	296,607	+20.233%
2026-01-21	11.2300	11.2400	10.7700	11.0600	-1.601%	474,634	+21.429%
2026-01-20	11.2000	11.3350	11.0000	11.2400	-1.576%	412,361	+19.484%
2026-01-16	11.5000	11.5900	11.2500	11.4200	-1.382%	690,325	+17.601%
2026-01-15	11.4700	11.6100	11.1800	11.5800	+1.490%	461,058	+15.976%
2026-01-14	11.5300	11.8000	11.3200	11.4100	-1.638%	635,665	+17.704%
2026-01-13	11.4800	11.6100	11.1800	11.6000	+0.520%	470,031	+15.776%
2026-01-12	11.5200	11.6500	11.2863	11.5400	-0.517%	263,540	+16.378%
2026-01-09	11.8900	11.8900	11.3000	11.6000	-0.939%	429,548	+15.776%
2026-01-08	11.4700	11.8500	11.4316	11.7100	+0.861%	336,999	+14.688%
2026-01-07	11.8700	11.8750	11.3700	11.6100	-2.025%	449,253	+15.676%
2026-01-06	11.9000	12.0700	11.7000	11.8500	0.000%	489,320	+13.333%
2026-01-05	11.9500	12.3400	11.7300	11.8500	-0.837%	513,068	+13.333%
2026-01-02	12.9500	13.0100	11.8900	11.9500	-7.722%	521,325	+12.385%
2025-12-31	13.0200	13.0600	12.8300	12.9500	-0.614%	376,951	+3.707%
2025-12-30	12.7300	13.0900	12.6000	13.0300	+1.956%	307,096	+3.070%
2025-12-29	12.6600	12.8200	12.5100	12.7800	+0.709%	296,997	+5.086%
2025-12-26	12.6600	12.7400	12.5100	12.6900	-0.157%	287,885	+5.831%
2025-12-24	12.6500	12.8200	12.5599	12.7100	+0.237%	109,278	+5.665%
2025-12-23	12.8200	12.8300	12.6200	12.6800	-1.553%	303,215	+5.915%
2025-12-22	12.8100	13.0900	12.7000	12.8800	+0.625%	246,543	+4.270%
2025-12-19	12.8900	12.9800	12.7700	12.8000	-1.082%	595,134	+4.922%
2025-12-18	12.9500	13.2100	12.8200	12.9400	+1.810%	409,562	+3.787%
2025-12-17	12.8500	13.0900	12.6200	12.7100	-1.853%	389,244	+5.665%
2025-12-16	12.6400	12.9800	12.6000	12.9500	+1.410%	344,846	+3.707%
2025-12-15	13.0400	13.0499	12.7400	12.7700	-1.769%	360,207	+5.168%
2025-12-12	13.1000	13.4593	12.9800	13.0000	-0.688%	715,245	+3.308%
2025-12-11	13.2600	13.4400	13.0000	13.0900	-1.505%	323,338	+2.597%
2025-12-10	13.7300	13.7600	13.1745	13.2900	-3.063%	409,337	+1.053%
2025-12-09	13.2400	13.8655	12.9700	13.7100	+3.083%	672,084	-2.042%
2025-12-08	13.0600	13.3300	12.7800	13.3000	+1.760%	380,325	+0.977%
2025-12-05	13.4400	13.6100	13.0700	13.0700	-3.113%	439,699	+2.754%
2025-12-04	13.6600	13.7400	13.3950	13.4900	-0.954%	452,175	-0.445%
2025-12-03	12.8400	13.9200	12.7020	13.6200	+7.075%	954,090	-1.395%
2025-12-02	12.7200	12.8900	12.4100	12.7200	+0.792%	294,676	+5.582%
2025-12-01	12.6100	12.7450	12.3700	12.6200	-1.097%	302,503	+6.418%
2025-11-28	12.8000	12.8000	12.5400	12.7600	+0.078%	209,163	+5.251%
2025-11-26	12.5400	12.7500	12.4300	12.7500	+2.082%	647,728	+5.333%
2025-11-25	11.5600	12.6500	11.5600	12.4900	+6.388%	740,564	+7.526%
2025-11-24	11.8300	11.9900	11.6270	11.7400	-1.012%	540,119	+14.395%
2025-11-21	11.5500	12.0900	11.4600	11.8600	+2.773%	510,237	+13.238%
2025-11-20	11.7400	11.8900	11.5100	11.5400	-0.431%	456,289	+16.378%
2025-11-19	11.8100	11.9500	11.4900	11.5900	-2.441%	483,776	+15.876%
2025-11-18	11.9000	11.9999	11.5901	11.8800	-0.917%	485,819	+13.047%
2025-11-17	12.3000	12.5802	11.9000	11.9900	-3.462%	601,182	+12.010%
2025-11-14	12.6600	12.6700	12.4000	12.4200	-2.741%	397,943	+8.132%
2025-11-13	13.1300	13.1300	12.6100	12.7700	-3.550%	516,465	+5.168%
2025-11-12	13.2500	13.4900	13.1100	13.2400	-0.376%	481,374	+1.435%
2025-11-11	12.9200	13.3000	12.8500	13.2900	+2.625%	513,508	+1.053%
2025-11-10	12.7600	13.0500	12.6600	12.9500	+1.489%	519,123	+3.707%
2025-11-07	12.8000	12.8800	12.4600	12.7600	+0.393%	733,088	+5.251%
2025-11-06	13.3100	13.4800	12.6400	12.7100	-5.852%	763,705	+5.665%
2025-11-05	13.2600	13.7150	13.1057	13.5000	+1.124%	749,741	-0.519%
2025-11-04	13.3700	13.8500	13.1118	13.3500	+0.679%	1,003,467	+0.599%
2025-11-03	12.9500	13.4500	12.8200	13.2600	+4.000%	1,244,606	+1.282%
2025-10-31	12.3000	13.3400	12.1352	12.7500	+4.252%	980,868	+5.333%
2025-10-30	13.2400	13.2500	12.1600	12.2300	+9.982%	1,812,601	+9.812%
2025-10-29	11.2400	11.3400	10.7300	11.1200	-1.418%	742,854	+20.773%
2025-10-28	11.4100	11.4700	11.2200	11.2800	-1.139%	323,235	+19.060%
2025-10-27	11.6800	11.6800	11.4000	11.4100	-0.869%	330,994	+17.704%
2025-10-24	11.4600	11.5500	11.2900	11.5100	+1.949%	232,517	+16.681%
2025-10-23	11.2500	11.4200	11.0201	11.2900	+1.346%	228,427	+18.955%
2025-10-22	11.0900	11.2700	11.0100	11.1400	+0.451%	201,865	+20.557%
2025-10-21	10.8700	11.2100	10.7600	11.0900	+2.212%	238,057	+21.100%
2025-10-20	10.7400	10.8700	10.6500	10.8500	+2.166%	232,957	+23.779%
2025-10-17	10.6000	10.6950	10.4850	10.6200	+0.094%	251,702	+26.460%
2025-10-16	11.0400	11.1800	10.5901	10.6100	-3.721%	341,772	+26.579%
2025-10-15	10.7700	11.0500	10.5300	11.0200	-1.695%	788,572	+21.869%
2025-10-14	10.4500	11.2500	10.3550	11.2100	+6.966%	468,972	+19.804%
2025-10-13	10.7200	10.8399	10.4000	10.4800	-0.758%	418,382	+28.149%
2025-10-10	10.8000	10.8700	10.4722	10.5600	-2.222%	428,117	+27.178%
2025-10-09	10.8900	10.9686	10.6950	10.8000	-0.093%	434,491	+24.352%
2025-10-08	11.2500	11.3300	10.8000	10.8100	-3.568%	542,945	+24.237%
2025-10-07	11.4800	11.6220	11.0300	11.2100	-2.182%	614,123	+19.804%
2025-10-06	11.2000	11.7100	11.0700	11.4600	+2.139%	883,543	+17.190%
2025-10-03	11.2300	11.8700	11.1300	11.2200	+0.358%	704,219	+19.697%
2025-10-02	11.2300	11.2550	11.0100	11.1800	0.000%	345,199	+20.125%
2025-10-01	11.2500	11.5000	11.0900	11.1800	-1.757%	525,180	+20.125%
2025-09-30	11.6000	11.6899	11.3150	11.3800	-0.957%	499,718	+18.014%
2025-09-29	12.1100	12.1300	11.2558	11.4900	-4.568%	888,101	+16.884%
2025-09-26	12.1400	12.2100	11.9700	12.0400	-0.166%	279,541	+11.545%
2025-09-25	12.2100	12.2550	11.9500	12.0600	-1.792%	432,720	+11.360%
2025-09-24	12.3300	12.4000	12.0333	12.2800	+0.081%	478,040	+9.365%
2025-09-23	12.6000	12.7352	12.2000	12.2700	-3.310%	432,072	+9.454%
2025-09-22	12.9500	13.0450	12.6400	12.6900	-1.856%	571,527	+5.831%
2025-09-19	13.5000	13.7200	12.9300	12.9300	-3.579%	1,098,617	+3.867%
2025-09-18	13.2300	13.4400	13.0000	13.4100	+1.977%	524,558	+0.149%
2025-09-17	13.1200	13.4800	13.0200	13.1500	+1.076%	683,169	+2.129%
2025-09-16	12.7500	13.2450	12.7250	13.0100	+2.200%	776,366	+3.228%
2025-09-15	13.0200	13.2800	12.6500	12.7300	-1.699%	537,068	+5.499%
2025-09-12	12.8800	13.1900	12.5600	12.9500	+0.543%	502,089	+3.707%
2025-09-11	12.9700	13.1500	12.7900	12.8800	-1.151%	577,695	+4.270%
2025-09-10	13.2500	13.3400	12.9300	13.0300	-2.030%	1,238,571	+3.070%
2025-09-09	13.4500	13.5000	12.8800	13.3000	+5.138%	1,699,506	+0.977%
2025-09-08	12.3900	12.7000	12.2900	12.6500	+2.016%	901,981	+6.166%
2025-09-05	12.3800	13.2100	12.2200	12.4000	+3.506%	1,297,995	+8.306%
2025-09-04	10.9000	11.9900	10.7900	11.9800	+10.212%	703,405	+12.104%
2025-09-03	10.8100	11.1600	10.8000	10.8700	+1.022%	726,771	+23.551%
2025-09-02	10.4100	10.8100	10.3274	10.7600	+1.798%	481,508	+24.814%
2025-08-29	10.2700	10.5800	10.2301	10.5700	+2.821%	292,127	+27.058%
2025-08-28	10.4400	10.6282	10.2300	10.2800	-0.868%	497,292	+30.642%
2025-08-27	10.1800	10.4200	10.0600	10.3700	+1.766%	403,622	+29.508%
2025-08-26	10.2600	10.3450	10.1300	10.1900	-0.585%	480,894	+31.796%
2025-08-25	10.3200	10.4600	10.2300	10.2500	-1.442%	288,854	+31.024%
2025-08-22	10.2600	10.5300	10.1400	10.4000	+2.161%	640,815	+29.135%
2025-08-21	10.4100	10.5350	10.1450	10.1800	-2.863%	299,983	+31.925%
2025-08-20	10.3600	10.5500	10.1700	10.4800	+1.158%	469,700	+28.149%
2025-08-19	10.1500	10.4400	10.1400	10.3600	+2.170%	324,200	+29.633%
2025-08-18	9.9900	10.4450	9.9500	10.1400	+1.502%	599,648	+32.446%
2025-08-15	10.1500	10.2700	9.9500	9.9900	-1.479%	539,835	+34.434%
2025-08-14	10.4600	10.4950	10.0800	10.1400	-2.967%	491,972	+32.446%
2025-08-13	10.0100	10.5500	10.0100	10.4500	+6.307%	999,488	+28.517%
2025-08-12	9.4700	9.8500	9.2100	9.8300	+2.824%	680,246	+36.623%
2025-08-11	10.9500	10.9500	9.4700	9.5600	-12.694%	936,088	+40.481%
2025-08-08	11.1800	11.5150	10.8500	10.9500	-3.863%	737,871	+22.648%
2025-08-07	12.2000	12.5000	10.7700	11.3900	+10.048%	1,068,129	+17.910%
2025-08-06	10.1700	10.4600	10.0500	10.3500	+2.071%	560,710	+29.758%
2025-08-05	10.4400	10.4700	10.1200	10.1400	-3.244%	301,457	+32.446%
2025-08-04	9.9300	10.5700	9.9000	10.4800	+6.288%	301,921	+28.149%
2025-08-01	10.0000	10.0100	9.7300	9.8600	-1.597%	445,520	+36.207%
2025-07-31	10.0400	10.2400	9.9750	10.0200	-0.199%	264,242	+34.032%
2025-07-30	10.0900	10.2900	9.9200	10.0400	0.000%	296,223	+33.765%
2025-07-29	10.5100	10.6088	10.0300	10.0400	-3.923%	398,111	+33.765%
2025-07-28	10.9400	10.9900	10.3700	10.4500	-3.952%	370,529	+28.517%
2025-07-25	10.8200	11.0150	10.7950	10.8800	+0.276%	371,319	+23.438%
2025-07-24	10.5400	10.9800	10.4800	10.8500	+2.941%	413,133	+23.779%
2025-07-23	10.2400	10.5400	10.0350	10.5400	+3.536%	386,395	+27.419%
2025-07-22	10.4600	10.7400	10.1350	10.1800	-2.677%	343,411	+31.925%
2025-07-21	10.3900	10.6050	10.2900	10.4600	+1.751%	289,580	+28.394%
2025-07-18	10.4700	10.4700	10.1850	10.2800	-1.721%	635,950	+30.642%
2025-07-17	10.4000	10.5200	10.2850	10.4600	0.000%	597,505	+28.394%
2025-07-16	10.3300	10.4800	10.1068	10.4600	+1.850%	292,185	+28.394%
2025-07-15	10.5200	10.5550	10.2600	10.2700	-1.628%	305,760	+30.769%
2025-07-14	10.3300	10.4900	10.2800	10.4400	+0.967%	252,783	+28.640%
2025-07-11	10.7200	10.7900	10.2900	10.3400	-3.545%	353,527	+29.884%
2025-07-10	10.6500	10.8000	10.4650	10.7200	+0.187%	283,358	+25.280%
2025-07-09	10.6700	11.1400	10.6400	10.7000	+3.282%	471,315	+25.514%
2025-07-08	10.2400	10.3800	10.0500	10.3600	+2.069%	401,288	+29.633%
2025-07-07	10.4100	10.5600	10.1300	10.1500	-3.333%	360,211	+32.315%
2025-07-03	10.5200	10.6100	10.4094	10.5000	+0.962%	157,710	+27.905%
2025-07-02	10.8600	10.9850	10.3850	10.4000	-4.059%	386,153	+29.135%
2025-07-01	10.8700	11.1850	10.8400	10.8400	-1.005%	338,781	+23.893%
2025-06-30	10.8500	11.0800	10.6500	10.9500	+1.295%	326,573	+22.648%
2025-06-27	10.9300	11.0200	10.6000	10.8100	-0.735%	982,106	+24.237%
2025-06-26	10.9000	10.9100	10.6500	10.8900	+0.461%	272,774	+23.324%
2025-06-25	10.8600	10.9700	10.7700	10.8400	-0.184%	395,258	+23.893%
2025-06-24	11.0200	11.0850	10.8100	10.8600	+0.185%	298,335	+23.665%
2025-06-23	10.6000	10.8800	10.4900	10.8400	+1.976%	433,239	+23.893%
2025-06-20	10.5100	10.7200	10.3700	10.6300	+1.625%	1,076,488	+26.341%
2025-06-18	10.8000	10.8750	10.4600	10.4600	-3.327%	287,097	+28.394%
2025-06-17	10.7800	10.9800	10.7150	10.8200	-0.825%	387,282	+24.122%
2025-06-16	11.0100	11.1300	10.7000	10.9100	+0.184%	309,722	+23.098%
2025-06-13	10.8300	11.0800	10.7300	10.8900	-2.068%	545,444	+23.324%
2025-06-12	11.0000	11.1600	10.8600	11.1200	+0.361%	319,509	+20.773%
2025-06-11	11.1600	11.4000	11.0600	11.0800	0.000%	431,428	+21.209%
2025-06-10	10.8100	11.2900	10.7100	11.0800	+2.688%	684,122	+21.209%
2025-06-09	10.6600	10.8500	10.4745	10.7900	+2.178%	330,883	+24.467%
2025-06-06	10.5200	10.6100	10.4300	10.5600	+1.441%	188,119	+27.178%
2025-06-05	10.5100	10.5300	10.3300	10.4100	-0.096%	222,624	+29.011%
2025-06-04	10.5300	10.6500	10.4200	10.4200	-0.856%	219,463	+28.887%
2025-06-03	10.3900	10.6150	10.3200	10.5100	+1.546%	264,149	+27.783%
2025-06-02	10.2800	10.4200	10.1300	10.3500	+1.471%	298,143	+29.758%
2025-05-30	10.4800	10.5500	10.1700	10.2000	-2.950%	400,334	+31.667%
2025-05-29	10.4800	10.6000	10.3900	10.5100	+1.155%	288,324	+27.783%
2025-05-28	10.4300	10.4300	10.2100	10.3900	-0.384%	258,571	+29.259%
2025-05-27	10.1800	10.4500	10.1250	10.4300	+4.092%	306,606	+28.763%
2025-05-23	10.0300	10.1050	9.9900	10.0200	-1.378%	311,499	+34.032%
2025-05-22	9.9200	10.2700	9.7900	10.1600	+2.008%	526,132	+32.185%
2025-05-21	9.9400	10.2000	9.9200	9.9600	-1.969%	395,925	+34.839%
2025-05-20	10.3300	10.3450	10.1000	10.1600	-1.646%	311,923	+32.185%
2025-05-19	10.1600	10.3500	10.1000	10.3300	-0.864%	324,044	+30.010%
2025-05-16	10.5600	10.5827	10.2340	10.4200	-1.326%	433,919	+28.887%
2025-05-15	10.3800	10.7500	10.2200	10.5600	+1.636%	975,890	+27.178%
2025-05-14	10.3400	10.4400	10.2000	10.3900	+0.290%	479,124	+29.259%
2025-05-13	10.4100	10.5050	10.3300	10.3600	+0.097%	497,714	+29.633%
2025-05-12	10.5000	10.5700	10.0900	10.3500	+3.293%	357,375	+29.758%
2025-05-09	9.9700	10.2100	9.9200	10.0200	+0.502%	532,582	+34.032%
2025-05-08	10.0600	10.0600	9.7500	9.9700	+0.605%	494,901	+34.704%
2025-05-07	9.9100	10.0350	9.6600	9.9100	-0.201%	621,501	+35.520%
2025-05-06	9.7100	9.9600	9.4100	9.9300	+1.327%	568,532	+35.247%
2025-05-05	9.9200	10.0800	9.7900	9.8000	-2.196%	547,549	+37.041%
2025-05-02	9.7000	10.0950	9.4100	10.0200	+4.484%	631,582	+34.032%
2025-05-01	9.9100	10.7900	9.1400	9.5900	+14.167%	1,643,145	+40.042%
2025-04-30	8.5400	8.5850	8.2800	8.4000	-4.000%	550,632	+59.881%
2025-04-29	8.4800	8.7500	8.4150	8.7500	+3.306%	362,835	+53.486%
2025-04-28	8.4700	8.5950	8.3650	8.4700	+0.713%	410,158	+58.560%
2025-04-25	8.4400	8.4400	8.2300	8.4100	-0.708%	1,480,802	+59.691%
2025-04-24	8.3600	8.5650	8.2850	8.4700	+2.171%	271,593	+58.560%
2025-04-23	8.3400	8.4700	8.2600	8.2900	+2.726%	417,122	+62.002%
2025-04-22	7.5800	8.0700	7.5800	8.0700	+7.600%	451,543	+66.419%
2025-04-21	7.7200	7.7600	7.3400	7.5000	-3.475%	361,531	+79.067%
2025-04-17	7.5500	7.8400	7.4450	7.7700	+2.507%	681,811	+72.844%
2025-04-16	7.4800	7.7700	7.4800	7.5800	+1.202%	523,513	+77.177%
2025-04-15	7.4600	7.6600	7.4600	7.4900	-0.133%	502,699	+79.306%
2025-04-14	7.6300	7.6490	7.4200	7.5000	0.000%	393,518	+79.067%
2025-04-11	7.6500	7.6800	7.3300	7.5000	-1.704%	438,880	+79.067%
2025-04-10	7.8600	8.0600	7.5100	7.6300	-6.610%	776,809	+76.016%
2025-04-09	7.6100	8.3500	7.4700	8.1700	+6.519%	1,205,688	+64.382%
2025-04-08	8.1300	8.1500	7.5000	7.6700	-1.414%	641,889	+75.098%
2025-04-07	7.5500	8.4000	7.5020	7.7800	-2.871%	773,066	+72.622%
2025-04-04	8.0800	8.2500	7.7600	8.0100	-4.643%	816,133	+67.665%
2025-04-03	8.4700	8.6899	8.3500	8.4000	-6.145%	422,067	+59.881%
2025-04-02	8.8200	9.1100	8.7700	8.9500	-0.556%	741,144	+50.056%
2025-04-01	9.2800	9.4400	8.9900	9.0000	-2.597%	530,828	+49.222%
2025-03-31	9.1800	9.5900	9.1100	9.2400	-1.176%	480,481	+45.346%
2025-03-28	10.0800	10.1400	9.3300	9.3500	-7.972%	648,188	+43.636%
2025-03-27	9.9500	10.1900	9.8500	10.1600	+2.111%	354,032	+32.185%
2025-03-26	10.1400	10.1600	9.7700	9.9500	-0.995%	456,624	+34.975%
2025-03-25	9.9200	10.3600	9.8700	10.0500	+1.413%	746,998	+33.632%
2025-03-24	9.9300	10.0100	9.7200	9.9100	+1.955%	664,735	+35.520%
2025-03-21	9.6700	9.9950	9.6400	9.7200	-0.715%	677,176	+38.169%
2025-03-20	9.6400	10.0700	9.6400	9.7900	+0.205%	560,164	+37.181%
2025-03-19	9.4400	9.8000	9.4400	9.7700	+2.950%	674,527	+37.462%
2025-03-18	9.5500	9.5500	9.1900	9.4900	-1.454%	467,826	+41.517%
2025-03-17	9.2800	9.6300	9.2800	9.6300	+3.548%	419,715	+39.460%
2025-03-14	9.0100	9.5700	9.0000	9.3000	+4.143%	489,830	+44.409%
2025-03-13	8.9500	9.1100	8.7300	8.9300	-0.778%	534,753	+50.392%
2025-03-12	9.0900	9.1500	8.6100	9.0000	+0.446%	443,266	+49.222%
2025-03-11	8.2900	8.9800	8.2900	8.9600	+8.738%	838,065	+49.888%
2025-03-10	8.6800	8.8600	8.2100	8.2400	-5.829%	548,880	+62.985%
2025-03-07	8.9600	9.1800	8.6700	8.7500	-2.344%	812,304	+53.486%
2025-03-06	8.7500	9.1300	8.7500	8.9600	+0.112%	444,763	+49.888%
2025-03-05	8.9100	9.0500	8.6850	8.9500	+0.336%	626,152	+50.056%
2025-03-04	8.8100	9.0300	8.6560	8.9200	-0.779%	565,365	+50.561%
2025-03-03	9.3000	9.6300	8.9200	8.9900	-3.229%	535,905	+49.388%
2025-02-28	9.3000	9.3950	9.0300	9.2900	-0.854%	525,449	+44.564%
2025-02-27	9.0200	9.5200	8.6500	9.3700	+3.536%	955,190	+43.330%
2025-02-26	9.4500	9.4500	8.8500	9.0500	-2.688%	1,070,616	+48.398%
2025-02-25	9.7400	9.9805	8.6850	9.3000	-18.493%	2,848,816	+44.409%
2025-02-24	11.2800	11.8099	11.2500	11.4100	0.000%	699,818	+17.704%
2025-02-21	11.9000	12.1400	11.2700	11.4100	-3.059%	440,804	+17.704%
2025-02-20	12.4900	12.5122	11.4800	11.7700	-6.587%	442,995	+14.104%
2025-02-19	11.8500	12.6200	11.5700	12.6000	+6.961%	328,730	+6.587%
2025-02-18	12.7400	12.8100	11.6000	11.7800	-7.825%	555,173	+14.007%
2025-02-14	13.2400	13.2400	12.7700	12.7800	-2.740%	224,719	+5.086%
2025-02-13	12.8200	13.1900	12.7800	13.1400	+2.656%	309,377	+2.207%
2025-02-12	12.4900	12.8400	12.2600	12.8000	+0.550%	319,988	+4.922%
2025-02-11	12.6100	12.8900	12.5003	12.7300	-0.469%	295,363	+5.499%
2025-02-10	12.5300	12.8800	12.5038	12.7900	+2.402%	380,179	+5.004%
2025-02-07	12.0500	12.5100	11.9400	12.4900	+3.223%	287,460	+7.526%
2025-02-06	12.0700	12.1700	11.9350	12.1000	+0.917%	245,033	+10.992%
2025-02-05	11.7200	12.0300	11.6500	11.9900	+1.869%	315,561	+12.010%
2025-02-04	11.1400	11.7800	11.1400	11.7700	+5.277%	287,896	+14.104%
2025-02-03	11.0900	11.4089	11.0174	11.1800	-1.844%	385,534	+20.125%
2025-01-31	11.4800	11.6200	11.3000	11.3900	-1.128%	282,796	+17.910%
2025-01-30	11.2600	11.7300	11.2600	11.5200	+1.857%	239,433	+16.580%
2025-01-29	11.1500	11.3400	10.9700	11.3100	+0.444%	224,004	+18.744%
2025-01-28	11.4800	11.5150	11.2100	11.2600	-2.087%	254,285	+19.272%
2025-01-27	11.0700	12.1500	11.0000	11.5000	+4.736%	665,286	+16.783%
2025-01-24	10.9300	11.0800	10.9000	10.9800	+0.091%	230,232	+22.313%
2025-01-23	10.6500	11.0300	10.6300	10.9700	+2.908%	521,936	+22.425%
2025-01-22	11.2200	11.2200	10.6450	10.6600	-4.991%	515,340	+25.985%
2025-01-21	11.2800	11.3699	11.0700	11.2200	+0.718%	279,512	+19.697%
2025-01-17	11.4000	11.4500	11.0150	11.1400	-1.241%	261,451	+20.557%
2025-01-16	11.1100	11.3550	11.1100	11.2800	+0.535%	324,989	+19.060%
2025-01-15	11.3900	11.5100	11.0200	11.2200	+0.358%	289,540	+19.697%
2025-01-14	11.3400	11.4900	10.9900	11.1800	-0.268%	344,441	+20.125%
2025-01-13	10.5200	11.2400	10.2800	11.2100	+6.155%	438,358	+19.804%
2025-01-10	11.0200	11.1050	10.4700	10.5600	-6.383%	427,441	+27.178%

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

MAX
MediaAlpha, Inc.
stock NYSE