MediaAlpha Inc. (MAX)
NYSE: MAX
· Real-Time Price · USD
10.13
0.14 (1.40%)
At close: Aug 18, 2025, 3:59 PM
10.34
2.02%
After-hours: Aug 18, 2025, 06:59 PM EDT
MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.99 | 10.44 | 9.98 | 10.14 | 10.14 | 1.50% | 599,642 |
| 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 |
| Aug 7, 2025 | 12.20 | 12.50 | 10.77 | 11.39 | 11.39 | 10.05% | 1,068,129 |
| Aug 6, 2025 | 10.17 | 10.46 | 10.05 | 10.35 | 10.35 | 2.07% | 560,710 |
| Aug 5, 2025 | 10.44 | 10.47 | 10.12 | 10.14 | 10.14 | -3.24% | 301,500 |
| Aug 4, 2025 | 9.93 | 10.57 | 9.90 | 10.48 | 10.48 | 6.29% | 301,921 |
| Aug 1, 2025 | 10.00 | 10.01 | 9.73 | 9.86 | 9.86 | -1.60% | 445,520 |
| Jul 31, 2025 | 10.04 | 10.24 | 9.98 | 10.02 | 10.02 | -0.20% | 264,242 |
| Jul 30, 2025 | 10.09 | 10.29 | 9.92 | 10.04 | 10.04 | 0.00% | 296,223 |
| Jul 29, 2025 | 10.51 | 10.61 | 10.03 | 10.04 | 10.04 | -3.92% | 398,111 |
| Jul 28, 2025 | 10.94 | 10.99 | 10.37 | 10.45 | 10.45 | -3.95% | 370,529 |
| Jul 25, 2025 | 10.82 | 11.02 | 10.80 | 10.88 | 10.88 | 0.28% | 371,319 |
| Jul 24, 2025 | 10.54 | 10.98 | 10.48 | 10.85 | 10.85 | 2.94% | 413,133 |
| Jul 23, 2025 | 10.24 | 10.54 | 10.04 | 10.54 | 10.54 | 3.54% | 386,400 |
| Jul 22, 2025 | 10.46 | 10.74 | 10.14 | 10.18 | 10.18 | -2.68% | 343,411 |