MediaAlpha Inc. (MAX)
NYSE: MAX
· Real-Time Price · USD
11.21
0.03 (0.27%)
At close: Oct 03, 2025, 3:59 PM
11.22
0.13%
After-hours: Oct 03, 2025, 05:34 PM EDT
MAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.23 | 11.87 | 11.13 | 11.22 | 11.22 | 0.36% | 704,219 |
| Oct 2, 2025 | 11.23 | 11.26 | 11.01 | 11.18 | 11.18 | 0.00% | 345,200 |
| Oct 1, 2025 | 11.25 | 11.50 | 11.09 | 11.18 | 11.18 | -1.76% | 525,200 |
| Sep 30, 2025 | 11.60 | 11.69 | 11.32 | 11.38 | 11.38 | -0.96% | 499,718 |
| Sep 29, 2025 | 12.11 | 12.13 | 11.26 | 11.49 | 11.49 | -4.57% | 888,101 |
| Sep 26, 2025 | 12.14 | 12.21 | 11.97 | 12.04 | 12.04 | -0.17% | 279,541 |
| Sep 25, 2025 | 12.21 | 12.26 | 11.95 | 12.06 | 12.06 | -1.79% | 432,720 |
| Sep 24, 2025 | 12.33 | 12.40 | 12.03 | 12.28 | 12.28 | 0.08% | 478,040 |
| Sep 23, 2025 | 12.60 | 12.74 | 12.20 | 12.27 | 12.27 | -3.31% | 432,100 |
| Sep 22, 2025 | 12.95 | 13.05 | 12.64 | 12.69 | 12.69 | -1.86% | 571,527 |
| Sep 19, 2025 | 13.50 | 13.72 | 12.93 | 12.93 | 12.93 | -3.58% | 1,098,617 |
| Sep 18, 2025 | 13.23 | 13.44 | 13.00 | 13.41 | 13.41 | 1.98% | 524,558 |
| Sep 17, 2025 | 13.12 | 13.48 | 13.02 | 13.15 | 13.15 | 1.08% | 683,169 |
| Sep 16, 2025 | 12.75 | 13.25 | 12.73 | 13.01 | 13.01 | 2.20% | 776,400 |
| Sep 15, 2025 | 13.02 | 13.28 | 12.65 | 12.73 | 12.73 | -1.70% | 537,068 |
| Sep 12, 2025 | 12.88 | 13.19 | 12.56 | 12.95 | 12.95 | 0.54% | 502,100 |
| Sep 11, 2025 | 12.97 | 13.15 | 12.79 | 12.88 | 12.88 | -1.15% | 577,700 |
| Sep 10, 2025 | 13.25 | 13.34 | 12.93 | 13.03 | 13.03 | -2.03% | 1,238,571 |
| Sep 9, 2025 | 13.45 | 13.50 | 12.88 | 13.30 | 13.30 | 5.14% | 1,699,506 |
| Sep 8, 2025 | 12.39 | 12.70 | 12.29 | 12.65 | 12.65 | 2.02% | 902,000 |
Page 1 of 62