MediaAlpha, Inc. (MAX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

38.67-3.09 (-7.40%)

At close: 4:00PM EDT

39.13 +0.46 (1.19%)
After hours: 5:47PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	40.83	41.36	37.82	38.67	38.67	130,434
May 05, 2021	41.95	43.21	41.27	41.76	41.76	130,200
May 04, 2021	45.10	45.14	41.27	41.47	41.47	172,600
May 03, 2021	44.78	45.51	43.97	45.09	45.09	83,200
Apr 30, 2021	44.45	46.61	43.42	44.25	44.25	362,800
Apr 29, 2021	44.60	45.82	42.87	45.17	45.17	148,600
Apr 28, 2021	42.96	44.21	42.41	44.14	44.14	195,700
Apr 27, 2021	42.96	43.92	42.29	43.70	43.70	197,700
Apr 26, 2021	38.13	43.97	38.13	42.96	42.96	486,000
Apr 23, 2021	36.61	38.70	35.16	38.04	38.04	339,300
Apr 22, 2021	34.69	35.32	33.95	34.50	34.50	180,500
Apr 21, 2021	32.97	34.45	32.39	34.38	34.38	220,400
Apr 20, 2021	34.44	35.53	32.58	32.96	32.96	354,700
Apr 19, 2021	36.26	37.14	34.28	34.71	34.71	663,700
Apr 16, 2021	36.00	38.04	35.36	37.14	37.14	390,600
Apr 15, 2021	34.86	35.80	34.01	35.35	35.35	203,200
Apr 14, 2021	35.23	35.80	34.58	34.74	34.74	155,900
Apr 13, 2021	34.23	35.48	33.98	35.14	35.14	303,500
Apr 12, 2021	35.49	35.87	33.70	34.44	34.44	316,300
Apr 09, 2021	36.17	36.89	35.59	36.26	36.26	129,800
Apr 08, 2021	35.90	36.51	35.33	36.42	36.42	138,100
Apr 07, 2021	36.89	36.94	35.40	35.82	35.82	271,100
Apr 06, 2021	37.13	38.43	36.50	37.26	37.26	315,100
Apr 05, 2021	36.25	37.65	34.56	37.13	37.13	502,200
Apr 01, 2021	36.23	36.85	35.21	36.04	36.04	282,900
Mar 31, 2021	35.01	35.70	33.82	35.43	35.43	594,800
Mar 30, 2021	34.55	35.07	33.70	34.75	34.75	432,100
Mar 29, 2021	34.99	36.43	34.32	34.55	34.55	590,300
Mar 26, 2021	37.36	38.00	34.90	35.19	35.19	643,600
Mar 25, 2021	38.37	39.18	36.50	36.93	36.93	684,100
Mar 24, 2021	42.50	42.89	38.17	38.82	38.82	916,000
Mar 23, 2021	46.49	46.83	41.81	42.48	42.48	1,461,100
Mar 22, 2021	47.16	49.58	45.60	46.09	46.09	1,111,600
Mar 19, 2021	43.98	48.38	42.87	48.38	48.38	4,588,400
Mar 18, 2021	53.78	53.78	46.00	46.70	46.70	1,033,600
Mar 17, 2021	57.27	59.04	50.22	55.79	55.79	812,200
Mar 16, 2021	65.18	66.94	62.30	62.80	62.80	94,900
Mar 15, 2021	59.83	64.57	58.88	64.11	64.11	92,900
Mar 12, 2021	60.00	70.33	55.51	60.80	60.80	176,900
Mar 11, 2021	59.00	61.48	58.37	61.18	61.18	69,500
Mar 10, 2021	57.20	62.25	57.20	58.83	58.83	168,300
Mar 09, 2021	55.00	56.50	54.47	55.95	55.95	93,700
Mar 08, 2021	52.63	55.24	52.27	53.37	53.37	70,200
Mar 05, 2021	52.94	53.15	49.26	52.35	52.35	114,100
Mar 04, 2021	53.50	54.08	49.00	51.41	51.41	107,600
Mar 03, 2021	53.64	56.07	51.94	54.64	54.64	78,900
Mar 02, 2021	55.78	56.89	54.14	54.43	54.43	46,700
Mar 01, 2021	54.45	56.92	53.22	56.38	56.38	53,900
Feb 26, 2021	50.50	55.67	49.67	52.51	52.51	91,800
Feb 25, 2021	53.59	53.94	49.07	50.50	50.50	91,300
Feb 24, 2021	52.30	53.76	49.18	53.51	53.51	93,900
Feb 23, 2021	54.64	54.64	48.13	51.89	51.89	237,200
Feb 22, 2021	61.25	61.25	54.49	55.42	55.42	132,100
Feb 19, 2021	60.50	60.93	58.87	60.84	60.84	93,000
Feb 18, 2021	56.27	61.00	54.24	59.84	59.84	103,100
Feb 17, 2021	57.96	57.99	55.69	57.22	57.22	38,600
Feb 16, 2021	59.50	59.50	57.18	57.84	57.84	62,100
Feb 12, 2021	58.58	58.93	56.49	58.24	58.24	76,500
Feb 11, 2021	57.52	60.62	57.35	58.15	58.15	84,600
Feb 10, 2021	57.88	58.66	56.37	57.47	57.47	109,200
Feb 09, 2021	55.52	58.91	54.50	56.88	56.88	76,900
Feb 08, 2021	53.50	56.49	52.65	55.68	55.68	67,300
Feb 05, 2021	53.37	54.43	52.35	53.77	53.77	61,400
Feb 04, 2021	57.98	58.70	52.39	53.19	53.19	110,000
Feb 03, 2021	56.89	58.24	55.13	58.00	58.00	101,100
Feb 02, 2021	58.39	58.85	55.06	57.00	57.00	103,100
Feb 01, 2021	56.00	59.71	55.27	57.09	57.09	168,800
Jan 29, 2021	52.37	55.28	50.86	55.00	55.00	171,500
Jan 28, 2021	52.81	55.00	50.64	52.60	52.60	134,500
Jan 27, 2021	51.18	54.38	49.55	53.10	53.10	253,100
Jan 26, 2021	48.61	55.43	48.61	54.14	54.14	258,000
Jan 25, 2021	45.80	48.48	45.60	47.53	47.53	142,600
Jan 22, 2021	41.51	44.52	41.26	44.50	44.50	136,500
Jan 21, 2021	40.23	43.00	40.23	41.99	41.99	117,800
Jan 20, 2021	39.49	40.46	39.00	40.25	40.25	338,900
Jan 19, 2021	38.89	39.79	38.34	39.34	39.34	76,700
Jan 15, 2021	38.55	39.00	37.16	38.44	38.44	135,000
Jan 14, 2021	40.59	41.45	38.18	38.28	38.28	117,500
Jan 13, 2021	39.58	42.62	39.52	40.37	40.37	175,000
Jan 12, 2021	39.03	40.91	38.28	39.01	39.01	137,000
Jan 11, 2021	39.77	39.77	38.31	38.71	38.71	107,000
Jan 08, 2021	40.83	40.98	38.57	39.78	39.78	61,800
Jan 07, 2021	39.75	41.62	38.75	40.38	40.38	111,500
Jan 06, 2021	38.23	40.49	37.54	39.10	39.10	155,900
Jan 05, 2021	37.56	38.97	37.16	38.08	38.08	113,000
Jan 04, 2021	39.46	39.70	36.70	37.58	37.58	148,400
Dec 31, 2020	39.80	39.82	38.22	39.07	39.07	155,500
Dec 30, 2020	39.71	40.85	39.08	39.42	39.42	92,100
Dec 29, 2020	43.81	44.16	39.53	40.03	40.03	124,000
Dec 28, 2020	45.02	45.02	43.30	43.95	43.95	106,800
Dec 24, 2020	44.68	46.83	43.90	44.97	44.97	82,600
Dec 23, 2020	44.26	44.75	42.58	44.68	44.68	196,000
Dec 22, 2020	40.80	44.89	40.26	44.61	44.61	192,800
Dec 21, 2020	38.53	41.10	37.70	41.01	41.01	225,700
Dec 18, 2020	37.52	41.86	37.16	40.52	40.52	1,866,000
Dec 17, 2020	34.34	37.50	34.34	37.14	37.14	339,700
Dec 16, 2020	34.69	35.09	33.81	33.90	33.90	231,000
Dec 15, 2020	34.40	35.14	33.60	34.35	34.35	208,200
Dec 14, 2020	34.29	35.37	32.25	33.98	33.98	374,200
Dec 11, 2020	39.20	40.84	36.53	37.77	37.77	297,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,201.62+34.03(+0.82%)

Dow 3034,548.53+318.19(+0.93%)

Nasdaq13,632.84+50.42(+0.37%)

MediaAlpha, Inc. (MAX)

S&P 500
4,201.62
+34.03(+0.82%)

Dow 30
34,548.53
+318.19(+0.93%)

Nasdaq
13,632.84
+50.42(+0.37%)