Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 2 minutes

S&P Futures
4,012.50
+5.25(+0.13%)
Dow Futures
32,681.00
+50.00(+0.15%)
Nasdaq Futures
12,801.50
+13.00(+0.10%)
Russell 2000 Futures
1,771.70
+4.40(+0.25%)
Crude Oil
72.75
-0.06(-0.08%)
Gold
1,960.00
+6.20(+0.32%)

Advertisement

MediaAlpha, Inc. (MAX)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

14.79

+0.19

(+1.30%)

At close: 04:00PM EDT

14.50

-0.29

(-1.96%)

After hours:

04:09PM EDT

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	14.74	14.93	14.50	14.79	14.79	48,400
Mar 24, 2023	14.14	14.64	14.14	14.60	14.60	112,100
Mar 23, 2023	14.11	14.50	14.08	14.36	14.36	93,700
Mar 22, 2023	14.49	14.73	13.94	14.00	14.00	106,000
Mar 21, 2023	13.96	14.57	13.86	14.53	14.53	89,000
Mar 20, 2023	13.97	13.97	13.69	13.71	13.71	91,700
Mar 17, 2023	14.04	14.14	13.84	13.86	13.86	125,300
Mar 16, 2023	13.68	14.38	13.68	14.12	14.12	72,800
Mar 15, 2023	13.67	13.88	13.40	13.87	13.87	134,000
Mar 14, 2023	14.17	14.56	14.00	14.00	14.00	190,400
Mar 13, 2023	13.77	14.05	13.62	13.88	13.88	136,000
Mar 10, 2023	14.26	14.26	13.77	14.00	14.00	170,800
Mar 09, 2023	14.73	14.94	14.26	14.34	14.34	140,600
Mar 08, 2023	15.01	15.01	14.47	14.70	14.70	172,800
Mar 07, 2023	14.96	15.12	14.72	15.05	15.05	163,100
Mar 06, 2023	15.44	15.47	14.71	14.93	14.93	170,900
Mar 03, 2023	15.12	15.80	14.99	15.39	15.39	216,800
Mar 02, 2023	14.41	15.06	14.41	15.03	15.03	192,200
Mar 01, 2023	14.87	15.12	14.57	14.86	14.86	220,400
Feb 28, 2023	15.30	15.67	14.80	15.14	15.14	550,300
Feb 27, 2023	15.98	16.19	15.29	15.41	15.41	600,300
Feb 24, 2023	16.81	17.01	15.89	16.23	16.23	1,078,300
Feb 23, 2023	14.54	15.00	14.25	14.50	14.50	273,200
Feb 22, 2023	14.51	14.80	14.23	14.45	14.45	283,200
Feb 21, 2023	14.40	15.43	14.15	14.51	14.51	175,900
Feb 17, 2023	14.88	14.99	14.57	14.72	14.72	121,700
Feb 16, 2023	14.17	15.01	14.12	14.88	14.88	198,300
Feb 15, 2023	13.91	14.50	13.91	14.37	14.37	127,100
Feb 14, 2023	13.88	14.27	13.68	14.03	14.03	85,200
Feb 13, 2023	14.25	14.52	13.88	13.99	13.99	163,100
Feb 10, 2023	14.28	14.44	13.89	14.21	14.21	149,200
Feb 09, 2023	13.64	14.86	13.57	14.37	14.37	354,200
Feb 08, 2023	13.67	13.95	13.14	13.27	13.27	191,400
Feb 07, 2023	14.10	14.10	13.28	13.78	13.78	126,200
Feb 06, 2023	13.75	14.27	13.35	14.17	14.17	90,500
Feb 03, 2023	13.83	14.37	13.81	13.94	13.94	94,200
Feb 02, 2023	14.33	14.56	13.79	14.12	14.12	169,300
Feb 01, 2023	13.81	14.38	13.56	14.01	14.01	244,800
Jan 31, 2023	13.13	14.28	13.13	13.95	13.95	223,000
Jan 30, 2023	12.69	13.30	12.58	13.13	13.13	226,200
Jan 27, 2023	12.53	12.94	12.36	12.80	12.80	223,300
Jan 26, 2023	12.44	12.60	12.20	12.41	12.41	122,400
Jan 25, 2023	11.90	12.41	11.90	12.35	12.35	159,600
Jan 24, 2023	11.80	12.77	11.50	12.13	12.13	160,900
Jan 23, 2023	11.48	11.80	11.09	11.55	11.55	172,600
Jan 20, 2023	11.70	11.84	10.92	11.47	11.47	252,200
Jan 19, 2023	12.00	12.22	11.57	11.82	11.82	111,200
Jan 18, 2023	11.69	12.15	11.63	12.08	12.08	288,400
Jan 17, 2023	11.13	11.67	11.04	11.65	11.65	112,700
Jan 13, 2023	10.92	11.27	10.57	11.25	11.25	149,100
Jan 12, 2023	11.01	11.26	10.74	11.08	11.08	178,500
Jan 11, 2023	10.67	10.96	10.46	10.96	10.96	137,300
Jan 10, 2023	10.88	10.88	10.61	10.63	10.63	75,700
Jan 09, 2023	11.01	11.05	10.67	10.71	10.71	133,800
Jan 06, 2023	10.63	11.03	10.50	10.85	10.85	142,900
Jan 05, 2023	10.44	10.64	10.35	10.52	10.52	219,700
Jan 04, 2023	10.46	10.61	10.39	10.51	10.51	143,700
Jan 03, 2023	10.01	10.43	9.88	10.28	10.28	194,500
Dec 30, 2022	9.39	10.00	9.24	9.95	9.95	152,600
Dec 29, 2022	9.24	9.59	9.22	9.46	9.46	245,900
Dec 28, 2022	9.22	9.53	9.16	9.18	9.18	251,200
Dec 27, 2022	9.91	9.91	9.02	9.21	9.21	339,800
Dec 23, 2022	10.21	10.38	9.91	9.97	9.97	267,600
Dec 22, 2022	10.13	10.28	10.00	10.19	10.19	308,800
Dec 21, 2022	10.45	10.50	10.06	10.30	10.30	476,200
Dec 20, 2022	10.02	11.03	9.41	10.49	10.49	504,900
Dec 19, 2022	9.48	9.48	9.14	9.17	9.17	126,100
Dec 16, 2022	9.55	9.72	9.24	9.45	9.45	210,400
Dec 15, 2022	9.88	9.88	9.59	9.61	9.61	193,100
Dec 14, 2022	10.26	10.44	10.02	10.04	10.04	132,100
Dec 13, 2022	10.30	10.52	9.96	10.33	10.33	202,600
Dec 12, 2022	10.32	10.32	10.03	10.22	10.22	144,900
Dec 09, 2022	10.25	10.47	10.06	10.30	10.30	169,200
Dec 08, 2022	10.51	10.96	10.21	10.29	10.29	297,000
Dec 07, 2022	10.80	10.92	10.42	10.55	10.55	119,200
Dec 06, 2022	11.13	11.13	10.62	10.85	10.85	249,700
Dec 05, 2022	11.32	11.35	10.95	11.11	11.11	140,600
Dec 02, 2022	11.14	11.38	11.07	11.31	11.31	170,800
Dec 01, 2022	11.86	12.01	11.32	11.36	11.36	178,800
Nov 30, 2022	10.91	11.91	10.44	11.87	11.87	664,300
Nov 29, 2022	11.49	12.16	10.79	10.84	10.84	350,500
Nov 28, 2022	11.98	12.00	11.44	11.47	11.47	254,800
Nov 25, 2022	12.29	12.29	11.94	12.04	12.04	239,200
Nov 23, 2022	12.22	12.33	11.99	12.15	12.15	201,300
Nov 22, 2022	12.65	12.65	12.10	12.20	12.20	176,200
Nov 21, 2022	12.65	12.96	12.15	12.59	12.59	187,800
Nov 18, 2022	13.85	13.85	12.70	12.72	12.72	318,600
Nov 17, 2022	12.91	13.73	12.78	13.69	13.69	359,800
Nov 16, 2022	14.22	14.61	12.82	13.07	13.07	765,500
Nov 15, 2022	14.29	15.49	14.12	14.31	14.31	410,300
Nov 14, 2022	14.15	14.28	13.93	13.95	13.95	201,700
Nov 11, 2022	14.34	14.62	14.01	14.15	14.15	272,400
Nov 10, 2022	14.40	14.50	14.12	14.29	14.29	214,600
Nov 09, 2022	13.90	14.49	13.79	13.99	13.99	380,200
Nov 08, 2022	14.64	14.89	13.83	13.98	13.98	399,500
Nov 07, 2022	14.64	15.18	14.15	14.71	14.71	599,100
Nov 04, 2022	11.40	14.74	11.40	14.58	14.58	757,900
Nov 03, 2022	10.68	11.35	10.68	11.25	11.25	268,100
Nov 02, 2022	11.25	11.38	10.94	11.06	11.06	372,700
Nov 01, 2022	11.25	11.26	11.07	11.23	11.23	447,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,012.50+5.25(+0.13%)

Dow Futures32,681.00+50.00(+0.15%)

Nasdaq Futures12,801.50+13.00(+0.10%)

Russell 2000 Futures1,771.70+4.40(+0.25%)

Crude Oil72.75-0.06(-0.08%)

Gold1,960.00+6.20(+0.32%)

MediaAlpha, Inc. (MAX)

S&P Futures
4,012.50
+5.25(+0.13%)

Dow Futures
32,681.00
+50.00(+0.15%)

Nasdaq Futures
12,801.50
+13.00(+0.10%)

Russell 2000 Futures
1,771.70
+4.40(+0.25%)

Crude Oil
72.75
-0.06(-0.08%)

Gold
1,960.00
+6.20(+0.32%)