NYSE - Delayed Quote USD

MediaAlpha, Inc. (MAX)

18.41 -0.66 (-3.46%)
At close: April 25 at 4:00 PM EDT
19.33 +0.92 (+5.00%)
After hours: April 25 at 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 18.71 18.81 18.39 18.41 18.41 211,800
Apr 24, 2024 19.00 19.30 18.90 19.07 19.07 223,900
Apr 23, 2024 19.23 19.63 18.96 19.00 19.00 329,400
Apr 22, 2024 19.17 19.17 18.62 19.11 19.11 160,300
Apr 19, 2024 18.42 19.13 18.28 19.04 19.04 215,000
Apr 18, 2024 17.97 18.99 17.86 18.56 18.56 350,300
Apr 17, 2024 19.45 19.62 18.07 18.11 18.11 254,600
Apr 16, 2024 19.15 19.30 18.84 19.28 19.28 315,300
Apr 15, 2024 20.06 20.27 19.18 19.23 19.23 173,000
Apr 12, 2024 20.00 21.30 19.84 20.06 20.06 684,900
Apr 11, 2024 18.84 20.49 18.84 20.12 20.12 1,035,200
Apr 10, 2024 17.94 19.03 17.58 18.83 18.83 385,300
Apr 9, 2024 18.63 18.86 18.28 18.30 18.30 187,200
Apr 8, 2024 18.56 18.64 18.08 18.61 18.61 418,400
Apr 5, 2024 18.56 18.85 18.29 18.44 18.44 366,700
Apr 4, 2024 19.47 19.48 18.34 18.46 18.46 286,600
Apr 3, 2024 19.58 19.97 19.30 19.41 19.41 335,500
Apr 2, 2024 19.77 20.03 19.10 19.71 19.71 308,300
Apr 1, 2024 20.51 20.51 19.93 20.11 20.11 285,200
Mar 28, 2024 20.19 21.07 20.01 20.37 20.37 724,200
Mar 27, 2024 19.96 20.22 19.82 20.00 20.00 224,200
Mar 26, 2024 20.21 20.34 19.77 19.86 19.86 196,000
Mar 25, 2024 20.02 20.25 19.83 20.10 20.10 254,600
Mar 22, 2024 20.41 20.48 20.01 20.10 20.10 207,900
Mar 21, 2024 20.12 20.46 19.96 20.31 20.31 218,400
Mar 20, 2024 19.02 20.13 19.02 20.11 20.11 248,300
Mar 19, 2024 19.06 19.57 18.77 19.34 19.34 286,300
Mar 18, 2024 19.83 19.92 18.75 19.06 19.06 295,600
Mar 15, 2024 19.53 20.26 19.21 19.83 19.83 440,300
Mar 14, 2024 19.68 19.95 19.46 19.67 19.67 437,800
Mar 13, 2024 19.63 19.96 19.24 19.70 19.70 300,500
Mar 12, 2024 19.55 20.24 19.48 19.75 19.75 385,500
Mar 11, 2024 19.47 19.74 19.11 19.47 19.47 333,000
Mar 8, 2024 19.49 20.07 18.92 19.45 19.45 1,066,300
Mar 7, 2024 21.43 22.81 21.24 21.75 21.75 298,400
Mar 6, 2024 21.47 21.66 20.95 21.31 21.31 138,600
Mar 5, 2024 21.16 21.75 21.14 21.37 21.37 178,300
Mar 4, 2024 21.60 21.78 21.18 21.41 21.41 232,800
Mar 1, 2024 20.88 21.85 20.71 21.55 21.55 310,800
Feb 29, 2024 20.76 21.00 20.16 20.75 20.75 361,000
Feb 28, 2024 21.27 21.56 20.77 20.79 20.79 241,500
Feb 27, 2024 21.84 21.91 20.83 21.46 21.46 406,900
Feb 26, 2024 21.92 22.38 19.97 21.55 21.55 595,500
Feb 23, 2024 19.95 20.25 19.34 20.02 20.02 448,900
Feb 22, 2024 18.95 20.05 18.05 19.95 19.95 914,700
Feb 21, 2024 17.10 20.01 17.05 19.71 19.71 1,349,100
Feb 20, 2024 15.77 16.12 15.70 15.80 15.80 259,400
Feb 16, 2024 15.74 16.42 15.45 16.12 16.12 201,100
Feb 15, 2024 15.43 16.05 15.23 15.94 15.94 217,200
Feb 14, 2024 14.61 15.36 14.61 15.29 15.29 350,400
Feb 13, 2024 14.15 14.65 14.05 14.51 14.51 230,000
Feb 12, 2024 14.26 14.61 14.12 14.56 14.56 269,900
Feb 9, 2024 13.89 14.40 13.89 14.20 14.20 153,200
Feb 8, 2024 12.75 13.84 12.75 13.75 13.75 232,800
Feb 7, 2024 12.79 13.16 12.55 12.64 12.64 138,200
Feb 6, 2024 12.15 12.82 12.15 12.75 12.75 184,400
Feb 5, 2024 12.52 12.59 12.22 12.26 12.26 58,300
Feb 2, 2024 12.80 12.94 12.49 12.67 12.67 117,800
Feb 1, 2024 12.87 13.31 12.87 12.93 12.93 123,400
Jan 31, 2024 12.59 13.01 12.44 12.75 12.75 109,300
Jan 30, 2024 12.94 12.94 12.41 12.68 12.68 81,400
Jan 29, 2024 12.78 13.32 12.61 13.06 13.06 138,500
Jan 26, 2024 12.87 13.16 12.75 12.77 12.77 104,400
Jan 25, 2024 12.93 13.25 12.59 12.74 12.74 134,200
Jan 24, 2024 12.20 12.95 11.92 12.74 12.74 222,100
Jan 23, 2024 11.39 12.15 11.07 12.00 12.00 147,100
Jan 22, 2024 11.02 11.50 10.86 11.30 11.30 155,400
Jan 19, 2024 11.01 11.03 10.72 10.85 10.85 68,000
Jan 18, 2024 10.95 11.09 10.77 10.95 10.95 97,000
Jan 17, 2024 10.60 11.05 10.60 10.95 10.95 111,600
Jan 16, 2024 10.34 10.69 10.26 10.69 10.69 181,000
Jan 12, 2024 10.94 10.94 10.37 10.45 10.45 112,500
Jan 11, 2024 10.93 11.04 10.41 10.75 10.75 117,400
Jan 10, 2024 11.18 11.32 10.58 11.00 11.00 231,000
Jan 9, 2024 10.96 11.15 10.52 10.86 10.86 122,500
Jan 8, 2024 11.13 11.36 10.89 11.13 11.13 169,200
Jan 5, 2024 10.89 11.53 10.89 11.19 11.19 145,700
Jan 4, 2024 10.94 11.08 10.81 11.01 11.01 101,100
Jan 3, 2024 10.98 11.12 10.74 10.85 10.85 73,900
Jan 2, 2024 10.99 11.35 10.93 11.02 11.02 98,900
Dec 29, 2023 11.66 11.69 11.11 11.15 11.15 53,900
Dec 28, 2023 11.73 11.85 11.50 11.61 11.61 82,800
Dec 27, 2023 11.63 11.81 11.53 11.80 11.80 72,900
Dec 26, 2023 11.38 11.57 11.23 11.55 11.55 65,100
Dec 22, 2023 11.73 11.75 11.41 11.44 11.44 85,400
Dec 21, 2023 11.09 11.65 10.92 11.63 11.63 99,500
Dec 20, 2023 11.43 11.65 11.05 11.08 11.08 116,100
Dec 19, 2023 10.78 11.44 10.60 11.37 11.37 150,800
Dec 18, 2023 11.12 11.20 10.63 10.67 10.67 133,800
Dec 15, 2023 10.85 11.04 10.57 10.97 10.97 342,900
Dec 14, 2023 10.76 11.02 10.45 10.70 10.70 188,900
Dec 13, 2023 10.83 10.85 10.26 10.47 10.47 312,300
Dec 12, 2023 11.02 11.03 10.66 10.87 10.87 127,400
Dec 11, 2023 10.87 11.24 10.80 11.05 11.05 283,600
Dec 8, 2023 10.57 11.04 10.57 10.89 10.89 207,700
Dec 7, 2023 10.48 10.66 9.96 10.64 10.64 258,500
Dec 6, 2023 10.47 10.53 10.22 10.36 10.36 131,200
Dec 5, 2023 10.38 10.62 10.23 10.44 10.44 106,700
Dec 4, 2023 10.30 10.65 10.22 10.50 10.50 134,500
Dec 1, 2023 10.13 10.30 9.88 10.29 10.29 256,000
Nov 30, 2023 9.93 10.30 9.76 10.12 10.12 225,200
Nov 29, 2023 10.15 10.35 9.69 9.71 9.71 354,000
Nov 28, 2023 9.87 10.11 9.85 10.00 10.00 107,600
Nov 27, 2023 9.77 10.12 9.73 10.00 10.00 114,300
Nov 24, 2023 9.50 9.85 9.50 9.82 9.82 39,400
Nov 22, 2023 9.49 9.72 9.38 9.58 9.58 89,000
Nov 21, 2023 9.31 9.47 9.24 9.37 9.37 110,300
Nov 20, 2023 9.30 9.58 9.19 9.42 9.42 143,300
Nov 17, 2023 9.50 9.68 9.26 9.51 9.51 168,800
Nov 16, 2023 9.64 9.64 9.13 9.41 9.41 96,800
Nov 15, 2023 9.87 10.02 9.45 9.56 9.56 264,400
Nov 14, 2023 9.37 10.17 9.34 9.93 9.93 284,400
Nov 13, 2023 9.24 9.44 8.90 9.01 9.01 110,700
Nov 10, 2023 9.51 9.51 8.90 9.19 9.19 273,400
Nov 9, 2023 9.52 9.73 9.28 9.30 9.30 152,400
Nov 8, 2023 9.49 9.65 9.10 9.64 9.64 177,800
Nov 7, 2023 8.63 9.48 8.55 9.46 9.46 139,400
Nov 6, 2023 9.65 9.65 8.56 8.66 8.66 494,600
Nov 3, 2023 9.84 10.15 9.25 9.77 9.77 269,000
Nov 2, 2023 9.63 10.58 9.55 9.81 9.81 340,200
Nov 1, 2023 10.35 10.48 9.90 10.35 10.35 451,800
Oct 31, 2023 9.57 10.55 9.55 10.28 10.28 243,700
Oct 30, 2023 9.03 9.72 8.98 9.45 9.45 166,100
Oct 27, 2023 9.43 9.49 8.87 8.90 8.90 109,400
Oct 26, 2023 9.59 9.86 9.44 9.54 9.54 112,500
Oct 25, 2023 9.42 9.76 9.32 9.60 9.60 115,300
Oct 24, 2023 9.53 9.90 9.30 9.48 9.48 85,600
Oct 23, 2023 9.58 9.74 9.47 9.53 9.53 79,900
Oct 20, 2023 9.64 9.88 9.56 9.72 9.72 124,900
Oct 19, 2023 9.73 9.98 9.59 9.68 9.68 100,900
Oct 18, 2023 10.24 10.24 9.50 9.80 9.80 164,300
Oct 17, 2023 10.20 10.64 10.20 10.35 10.35 247,700
Oct 16, 2023 9.60 10.39 9.56 10.34 10.34 273,700
Oct 13, 2023 8.85 9.54 8.85 9.43 9.43 240,400
Oct 12, 2023 8.75 8.76 8.51 8.71 8.71 169,400
Oct 11, 2023 9.01 9.19 8.71 8.77 8.77 115,100
Oct 10, 2023 9.07 9.33 8.93 8.94 8.94 260,100
Oct 9, 2023 8.74 9.11 8.47 9.00 9.00 228,200
Oct 6, 2023 7.92 8.88 7.92 8.76 8.76 142,600
Oct 5, 2023 8.17 8.41 7.86 8.03 8.03 94,800
Oct 4, 2023 7.95 8.25 7.82 8.23 8.23 69,600
Oct 3, 2023 7.90 8.05 7.82 7.95 7.95 93,700
Oct 2, 2023 8.26 8.26 7.83 7.95 7.95 126,900
Sep 29, 2023 8.39 8.55 8.16 8.26 8.26 116,700
Sep 28, 2023 8.33 8.43 8.09 8.33 8.33 112,600
Sep 27, 2023 8.29 8.64 8.23 8.33 8.33 84,100
Sep 26, 2023 8.18 8.54 8.18 8.25 8.25 68,400
Sep 25, 2023 8.15 8.31 8.08 8.23 8.23 72,100
Sep 22, 2023 8.05 8.29 7.83 8.12 8.12 98,300
Sep 21, 2023 7.77 8.10 7.77 8.05 8.05 117,200
Sep 20, 2023 7.89 8.31 7.70 8.04 8.04 151,200
Sep 19, 2023 7.88 7.96 7.62 7.82 7.82 249,100
Sep 18, 2023 7.98 8.01 7.64 7.90 7.90 174,800
Sep 15, 2023 8.34 8.41 7.80 7.97 7.97 226,300
Sep 14, 2023 8.02 8.37 8.02 8.34 8.34 174,900
Sep 13, 2023 7.89 8.18 7.73 8.15 8.15 158,100
Sep 12, 2023 7.92 7.99 7.70 7.88 7.88 113,000
Sep 11, 2023 7.87 8.04 7.74 7.99 7.99 96,000
Sep 8, 2023 8.08 8.17 7.71 7.77 7.77 107,000
Sep 7, 2023 8.16 8.16 7.94 8.10 8.10 162,300
Sep 6, 2023 8.49 8.49 8.27 8.31 8.31 85,600
Sep 5, 2023 8.37 8.52 8.20 8.45 8.45 85,500
Sep 1, 2023 8.45 8.52 8.31 8.42 8.42 78,100
Aug 31, 2023 8.59 8.78 8.35 8.39 8.39 156,300
Aug 30, 2023 8.56 8.69 8.40 8.63 8.63 70,200
Aug 29, 2023 8.59 8.75 8.43 8.66 8.66 131,900
Aug 28, 2023 8.48 8.65 8.43 8.59 8.59 117,600
Aug 25, 2023 8.44 8.50 8.20 8.46 8.46 69,100
Aug 24, 2023 8.61 8.61 8.35 8.42 8.42 77,100
Aug 23, 2023 8.45 8.65 8.42 8.63 8.63 118,000
Aug 22, 2023 8.40 8.53 8.25 8.46 8.46 139,200
Aug 21, 2023 8.46 8.63 8.26 8.37 8.37 156,200
Aug 18, 2023 8.79 9.13 8.51 8.55 8.55 219,100
Aug 17, 2023 9.01 9.19 8.78 8.99 8.99 245,700
Aug 16, 2023 9.00 9.56 8.98 9.03 9.03 191,800
Aug 15, 2023 8.91 9.34 8.63 8.77 8.77 125,300
Aug 14, 2023 8.78 8.90 8.58 8.83 8.83 83,800
Aug 11, 2023 8.66 9.25 8.58 8.83 8.83 157,500
Aug 10, 2023 8.48 8.90 8.48 8.67 8.67 139,500
Aug 9, 2023 9.00 9.00 8.43 8.49 8.49 152,700
Aug 8, 2023 8.96 9.17 8.70 9.00 9.00 147,600
Aug 7, 2023 9.03 9.33 8.70 9.10 9.10 192,500
Aug 4, 2023 8.85 9.28 8.63 8.97 8.97 347,500
Aug 3, 2023 8.89 10.68 8.84 9.41 9.41 313,000
Aug 2, 2023 9.48 9.60 8.80 8.90 8.90 445,200
Aug 1, 2023 10.11 10.16 9.64 9.70 9.70 127,800
Jul 31, 2023 10.02 10.43 9.98 10.14 10.14 222,100
Jul 28, 2023 9.92 10.25 9.86 9.97 9.97 109,700
Jul 27, 2023 10.27 10.27 9.69 9.78 9.78 160,100
Jul 26, 2023 9.78 10.25 9.78 10.20 10.20 111,200
Jul 25, 2023 9.91 10.11 9.80 9.89 9.89 111,500
Jul 24, 2023 9.77 10.01 9.45 9.93 9.93 138,500
Jul 21, 2023 9.64 9.94 9.57 9.77 9.77 142,900
Jul 20, 2023 9.65 9.78 9.31 9.47 9.47 179,900
Jul 19, 2023 9.83 10.17 9.57 9.69 9.69 194,900
Jul 18, 2023 9.63 10.05 9.60 9.76 9.76 162,600
Jul 17, 2023 9.67 10.03 9.46 9.58 9.58 234,400
Jul 14, 2023 10.20 10.36 9.29 9.77 9.77 296,400
Jul 13, 2023 10.70 10.81 9.65 10.02 10.02 337,300
Jul 12, 2023 11.25 11.40 10.76 10.93 10.93 221,100
Jul 11, 2023 9.92 11.02 9.82 11.01 11.01 321,100
Jul 10, 2023 9.60 9.95 9.54 9.87 9.87 173,400
Jul 7, 2023 9.52 9.82 9.51 9.64 9.64 291,600
Jul 6, 2023 9.41 9.51 9.06 9.49 9.49 728,900
Jul 5, 2023 9.64 9.70 9.30 9.65 9.65 561,300
Jul 3, 2023 10.39 10.41 9.13 9.47 9.47 394,800
Jun 30, 2023 10.10 10.37 10.10 10.31 10.31 209,300
Jun 29, 2023 9.41 10.07 9.35 9.92 9.92 190,700
Jun 28, 2023 9.26 9.80 9.26 9.36 9.36 709,800
Jun 27, 2023 9.53 9.61 8.64 9.31 9.31 447,600
Jun 26, 2023 9.22 9.95 9.22 9.57 9.57 360,700
Jun 23, 2023 9.26 9.50 9.12 9.30 9.30 765,800
Jun 22, 2023 9.45 9.65 9.40 9.48 9.48 141,600
Jun 21, 2023 9.54 9.68 9.45 9.50 9.50 146,400
Jun 20, 2023 9.48 9.75 9.46 9.61 9.61 155,100
Jun 16, 2023 9.65 9.67 9.36 9.56 9.56 252,400
Jun 15, 2023 9.51 9.63 9.12 9.61 9.61 133,700
Jun 14, 2023 9.50 9.63 9.31 9.60 9.60 238,300
Jun 13, 2023 9.44 9.70 9.25 9.62 9.62 247,400
Jun 12, 2023 9.50 9.73 9.43 9.54 9.54 175,100
Jun 9, 2023 9.30 9.63 9.26 9.46 9.46 157,500
Jun 8, 2023 9.37 9.37 9.15 9.26 9.26 166,300
Jun 7, 2023 9.50 9.68 9.22 9.46 9.46 238,000
Jun 6, 2023 8.79 9.40 8.75 9.22 9.22 286,300
Jun 5, 2023 9.14 9.22 8.75 8.80 8.80 406,000
Jun 2, 2023 8.71 9.40 8.71 9.25 9.25 248,200
Jun 1, 2023 8.77 9.05 8.44 8.62 8.62 254,200
May 31, 2023 8.56 8.93 8.43 8.82 8.82 346,000
May 30, 2023 9.28 9.50 8.64 8.65 8.65 472,200
May 26, 2023 9.06 10.23 9.01 9.28 9.28 1,190,400
May 25, 2023 7.50 7.84 7.47 7.60 7.60 265,600
May 24, 2023 7.37 7.60 7.31 7.52 7.52 183,800
May 23, 2023 7.38 7.73 7.24 7.43 7.43 355,500
May 22, 2023 6.67 7.48 6.67 7.44 7.44 275,500
May 19, 2023 6.89 6.96 6.60 6.67 6.67 387,000
May 18, 2023 6.20 6.92 6.10 6.85 6.85 392,300
May 17, 2023 5.38 6.27 5.35 6.21 6.21 617,600
May 16, 2023 5.59 5.66 5.33 5.36 5.36 365,300
May 15, 2023 5.86 5.97 5.58 5.61 5.61 346,100
May 12, 2023 6.08 6.18 5.80 5.86 5.86 291,500
May 11, 2023 6.20 6.31 5.80 6.01 6.01 342,000
May 10, 2023 5.73 6.20 5.55 6.19 6.19 676,400
May 9, 2023 5.98 6.11 5.66 5.75 5.75 477,900
May 8, 2023 5.86 6.03 5.35 5.94 5.94 658,000
May 5, 2023 5.26 6.63 5.17 5.99 5.99 1,273,600
May 4, 2023 6.01 6.06 5.08 5.87 5.87 1,500,200
May 3, 2023 6.68 6.71 6.04 6.14 6.14 549,900
May 2, 2023 7.70 7.70 6.28 6.68 6.68 629,900
May 1, 2023 7.52 7.75 7.21 7.68 7.68 274,700
Apr 28, 2023 6.60 7.85 6.37 7.40 7.40 474,700
Apr 27, 2023 7.74 7.76 7.28 7.52 7.52 308,500
Apr 26, 2023 8.99 9.13 7.38 7.67 7.67 793,900

Related Tickers

SEAT Vivid Seats Inc.
5.93
+0.68%
 
EVER EverQuote, Inc.
18.61
-4.61%
 
OB Outbrain Inc.
4.0700
-0.97%
 
TBLAW Taboola.com Ltd.
0.2800
+10.89%
 
BODI The Beachbody Company, Inc.
9.50
+2.93%
 
YY JOYY Inc.
33.23
-0.45%
 
FENG Phoenix New Media Limited
1.7800
+1.14%
 
DOYU DouYu International Holdings Limited
8.44
-1.52%
 
PODC PodcastOne, Inc.
1.9400
-4.43%
 
SSTK Shutterstock, Inc.
42.18
-1.38%