Advertisement
Advertisement
U.S. markets open in 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MediaAlpha, Inc. (MAX)

NYSE - NYSE Delayed Price. Currency in USD
13.27-0.51 (-3.70%)
At close: 04:00PM EST
13.40 +0.13 (+0.98%)
After hours: 05:21PM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202313.6713.9513.1413.2713.27191,400
Feb 07, 202314.1014.1013.2813.7813.78126,200
Feb 06, 202313.7514.2713.3514.1714.1790,500
Feb 03, 202313.8314.3713.8113.9413.9494,200
Feb 02, 202314.3314.5613.7914.1214.12169,300
Feb 01, 202313.8114.3813.5614.0114.01244,800
Jan 31, 202313.1314.2813.1313.9513.95223,000
Jan 30, 202312.6913.3012.5813.1313.13226,200
Jan 27, 202312.5312.9412.3612.8012.80223,300
Jan 26, 202312.4412.6012.2012.4112.41122,400
Jan 25, 202311.9012.4111.9012.3512.35159,600
Jan 24, 202311.8012.7711.5012.1312.13160,900
Jan 23, 202311.4811.8011.0911.5511.55172,600
Jan 20, 202311.7011.8410.9211.4711.47252,200
Jan 19, 202312.0012.2211.5711.8211.82111,200
Jan 18, 202311.6912.1511.6312.0812.08288,400
Jan 17, 202311.1311.6711.0411.6511.65112,700
Jan 13, 202310.9211.2710.5711.2511.25149,100
Jan 12, 202311.0111.2610.7411.0811.08178,500
Jan 11, 202310.6710.9610.4610.9610.96137,300
Jan 10, 202310.8810.8810.6110.6310.6375,700
Jan 09, 202311.0111.0510.6710.7110.71133,800
Jan 06, 202310.6311.0310.5010.8510.85142,900
Jan 05, 202310.4410.6410.3510.5210.52219,700
Jan 04, 202310.4610.6110.3910.5110.51143,700
Jan 03, 202310.0110.439.8810.2810.28194,500
Dec 30, 20229.3910.009.249.959.95152,300
Dec 29, 20229.249.599.229.469.46245,900
Dec 28, 20229.229.539.169.189.18251,200
Dec 27, 20229.919.919.029.219.21339,800
Dec 23, 202210.2110.389.919.979.97267,600
Dec 22, 202210.1310.2810.0010.1910.19308,800
Dec 21, 202210.4510.5010.0610.3010.30476,200
Dec 20, 202210.0211.039.4110.4910.49504,900
Dec 19, 20229.489.489.149.179.17126,100
Dec 16, 20229.559.729.249.459.45210,400
Dec 15, 20229.889.889.599.619.61193,100
Dec 14, 202210.2610.4410.0210.0410.04132,100
Dec 13, 202210.3010.529.9610.3310.33202,600
Dec 12, 202210.3210.3210.0310.2210.22144,900
Dec 09, 202210.2510.4710.0610.3010.30169,200
Dec 08, 202210.5110.9610.2110.2910.29297,000
Dec 07, 202210.8010.9210.4210.5510.55119,200
Dec 06, 202211.1311.1310.6210.8510.85249,700
Dec 05, 202211.3211.3510.9511.1111.11140,600
Dec 02, 202211.1411.3811.0711.3111.31170,800
Dec 01, 202211.8612.0111.3211.3611.36178,800
Nov 30, 202210.9111.9110.4411.8711.87664,300
Nov 29, 202211.4912.1610.7910.8410.84350,500
Nov 28, 202211.9812.0011.4411.4711.47254,800
Nov 25, 202212.2912.2911.9412.0412.04239,200
Nov 23, 202212.2212.3311.9912.1512.15201,300
Nov 22, 202212.6512.6512.1012.2012.20176,200
Nov 21, 202212.6512.9612.1512.5912.59187,800
Nov 18, 202213.8513.8512.7012.7212.72318,600
Nov 17, 202212.9113.7312.7813.6913.69359,800
Nov 16, 202214.2214.6112.8213.0713.07765,500
Nov 15, 202214.2915.4914.1214.3114.31410,300
Nov 14, 202214.1514.2813.9313.9513.95201,700
Nov 11, 202214.3414.6214.0114.1514.15272,400
Nov 10, 202214.4014.5014.1214.2914.29214,600
Nov 09, 202213.9014.4913.7913.9913.99380,200
Nov 08, 202214.6414.8913.8313.9813.98399,500
Nov 07, 202214.6415.1814.1514.7114.71599,100
Nov 04, 202211.4014.7411.4014.5814.58757,900
Nov 03, 202210.6811.3510.6811.2511.25268,100
Nov 02, 202211.2511.3810.9411.0611.06372,700
Nov 01, 202211.2511.2611.0711.2311.23447,500
Oct 31, 202210.8711.2910.4110.9810.98254,500
Oct 28, 202210.9711.0610.8111.0011.00212,400
Oct 27, 202211.0111.1510.6210.8510.85801,500
Oct 26, 202211.0911.1310.8810.9510.95215,800
Oct 25, 202210.9911.3910.8311.1211.12302,200
Oct 24, 202210.6010.9310.3510.9110.91243,200
Oct 21, 202210.3410.6410.0010.5910.59234,200
Oct 20, 202210.2610.6310.2610.3110.31320,200
Oct 19, 202210.3510.4710.1210.4010.40187,200
Oct 18, 202210.4610.7410.2710.3610.36310,700
Oct 17, 20229.8210.279.8210.1710.17110,200
Oct 14, 20229.739.779.409.709.7097,600
Oct 13, 20229.279.718.939.599.59123,900
Oct 12, 20229.769.769.449.569.5692,800
Oct 11, 20229.0410.068.819.749.74135,800
Oct 10, 20228.899.228.619.129.12206,000
Oct 07, 20229.079.198.788.858.85181,500
Oct 06, 20229.049.308.979.199.19138,100
Oct 05, 20229.149.358.949.129.12103,200
Oct 04, 20229.249.369.179.329.32125,300
Oct 03, 20228.889.268.649.029.02124,600
Sep 30, 20228.739.168.728.758.75226,500
Sep 29, 20229.149.288.578.878.87142,900
Sep 28, 20228.509.748.199.389.38579,400
Sep 27, 20228.528.608.388.498.49149,400
Sep 26, 20228.328.588.248.408.40173,100
Sep 23, 20228.108.307.788.278.27135,200
Sep 22, 20228.168.417.938.208.20188,100
Sep 21, 20228.328.888.158.268.26231,400
Sep 20, 20228.038.377.958.358.35244,600
Sep 19, 20228.118.187.938.178.17116,300
Sep 16, 20228.148.177.788.158.15135,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement