U.S. Markets closed

MediaAlpha, Inc. (MAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
May 06, 202140.8341.3637.8238.6738.67130,434
May 05, 202141.9543.2141.2741.7641.76130,200
May 04, 202145.1045.1441.2741.4741.47172,600
May 03, 202144.7845.5143.9745.0945.0983,200
Apr 30, 202144.4546.6143.4244.2544.25362,800
Apr 29, 202144.6045.8242.8745.1745.17148,600
Apr 28, 202142.9644.2142.4144.1444.14195,700
Apr 27, 202142.9643.9242.2943.7043.70197,700
Apr 26, 202138.1343.9738.1342.9642.96486,000
Apr 23, 202136.6138.7035.1638.0438.04339,300
Apr 22, 202134.6935.3233.9534.5034.50180,500
Apr 21, 202132.9734.4532.3934.3834.38220,400
Apr 20, 202134.4435.5332.5832.9632.96354,700
Apr 19, 202136.2637.1434.2834.7134.71663,700
Apr 16, 202136.0038.0435.3637.1437.14390,600
Apr 15, 202134.8635.8034.0135.3535.35203,200
Apr 14, 202135.2335.8034.5834.7434.74155,900
Apr 13, 202134.2335.4833.9835.1435.14303,500
Apr 12, 202135.4935.8733.7034.4434.44316,300
Apr 09, 202136.1736.8935.5936.2636.26129,800
Apr 08, 202135.9036.5135.3336.4236.42138,100
Apr 07, 202136.8936.9435.4035.8235.82271,100
Apr 06, 202137.1338.4336.5037.2637.26315,100
Apr 05, 202136.2537.6534.5637.1337.13502,200
Apr 01, 202136.2336.8535.2136.0436.04282,900
Mar 31, 202135.0135.7033.8235.4335.43594,800
Mar 30, 202134.5535.0733.7034.7534.75432,100
Mar 29, 202134.9936.4334.3234.5534.55590,300
Mar 26, 202137.3638.0034.9035.1935.19643,600
Mar 25, 202138.3739.1836.5036.9336.93684,100
Mar 24, 202142.5042.8938.1738.8238.82916,000
Mar 23, 202146.4946.8341.8142.4842.481,461,100
Mar 22, 202147.1649.5845.6046.0946.091,111,600
Mar 19, 202143.9848.3842.8748.3848.384,588,400
Mar 18, 202153.7853.7846.0046.7046.701,033,600
Mar 17, 202157.2759.0450.2255.7955.79812,200
Mar 16, 202165.1866.9462.3062.8062.8094,900
Mar 15, 202159.8364.5758.8864.1164.1192,900
Mar 12, 202160.0070.3355.5160.8060.80176,900
Mar 11, 202159.0061.4858.3761.1861.1869,500
Mar 10, 202157.2062.2557.2058.8358.83168,300
Mar 09, 202155.0056.5054.4755.9555.9593,700
Mar 08, 202152.6355.2452.2753.3753.3770,200
Mar 05, 202152.9453.1549.2652.3552.35114,100
Mar 04, 202153.5054.0849.0051.4151.41107,600
Mar 03, 202153.6456.0751.9454.6454.6478,900
Mar 02, 202155.7856.8954.1454.4354.4346,700
Mar 01, 202154.4556.9253.2256.3856.3853,900
Feb 26, 202150.5055.6749.6752.5152.5191,800
Feb 25, 202153.5953.9449.0750.5050.5091,300
Feb 24, 202152.3053.7649.1853.5153.5193,900
Feb 23, 202154.6454.6448.1351.8951.89237,200
Feb 22, 202161.2561.2554.4955.4255.42132,100
Feb 19, 202160.5060.9358.8760.8460.8493,000
Feb 18, 202156.2761.0054.2459.8459.84103,100
Feb 17, 202157.9657.9955.6957.2257.2238,600
Feb 16, 202159.5059.5057.1857.8457.8462,100
Feb 12, 202158.5858.9356.4958.2458.2476,500
Feb 11, 202157.5260.6257.3558.1558.1584,600
Feb 10, 202157.8858.6656.3757.4757.47109,200
Feb 09, 202155.5258.9154.5056.8856.8876,900
Feb 08, 202153.5056.4952.6555.6855.6867,300
Feb 05, 202153.3754.4352.3553.7753.7761,400
Feb 04, 202157.9858.7052.3953.1953.19110,000
Feb 03, 202156.8958.2455.1358.0058.00101,100
Feb 02, 202158.3958.8555.0657.0057.00103,100
Feb 01, 202156.0059.7155.2757.0957.09168,800
Jan 29, 202152.3755.2850.8655.0055.00171,500
Jan 28, 202152.8155.0050.6452.6052.60134,500
Jan 27, 202151.1854.3849.5553.1053.10253,100
Jan 26, 202148.6155.4348.6154.1454.14258,000
Jan 25, 202145.8048.4845.6047.5347.53142,600
Jan 22, 202141.5144.5241.2644.5044.50136,500
Jan 21, 202140.2343.0040.2341.9941.99117,800
Jan 20, 202139.4940.4639.0040.2540.25338,900
Jan 19, 202138.8939.7938.3439.3439.3476,700
Jan 15, 202138.5539.0037.1638.4438.44135,000
Jan 14, 202140.5941.4538.1838.2838.28117,500
Jan 13, 202139.5842.6239.5240.3740.37175,000
Jan 12, 202139.0340.9138.2839.0139.01137,000
Jan 11, 202139.7739.7738.3138.7138.71107,000
Jan 08, 202140.8340.9838.5739.7839.7861,800
Jan 07, 202139.7541.6238.7540.3840.38111,500
Jan 06, 202138.2340.4937.5439.1039.10155,900
Jan 05, 202137.5638.9737.1638.0838.08113,000
Jan 04, 202139.4639.7036.7037.5837.58148,400
Dec 31, 202039.8039.8238.2239.0739.07155,500
Dec 30, 202039.7140.8539.0839.4239.4292,100
Dec 29, 202043.8144.1639.5340.0340.03124,000
Dec 28, 202045.0245.0243.3043.9543.95106,800
Dec 24, 202044.6846.8343.9044.9744.9782,600
Dec 23, 202044.2644.7542.5844.6844.68196,000
Dec 22, 202040.8044.8940.2644.6144.61192,800
Dec 21, 202038.5341.1037.7041.0141.01225,700
Dec 18, 202037.5241.8637.1640.5240.521,866,000
Dec 17, 202034.3437.5034.3437.1437.14339,700
Dec 16, 202034.6935.0933.8133.9033.90231,000
Dec 15, 202034.4035.1433.6034.3534.35208,200
Dec 14, 202034.2935.3732.2533.9833.98374,200
Dec 11, 202039.2040.8436.5337.7737.77297,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...