MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
10.01
+0.14 (1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
10.21
+0.20 (2.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 10.06 | 9.85 | 10.01 | 10.01 | 1.42% | 409,479 |
| Apr 27, 2026 | 9.60 | 10.15 | 9.57 | 9.87 | 9.87 | 2.81% | 560,598 |
| Apr 24, 2026 | 9.36 | 9.62 | 9.24 | 9.60 | 9.60 | 1.16% | 416,331 |
| Apr 23, 2026 | 9.54 | 9.60 | 9.21 | 9.49 | 9.49 | -3.65% | 489,024 |
| Apr 22, 2026 | 9.76 | 10.00 | 9.74 | 9.85 | 9.85 | -0.40% | 361,187 |
| Apr 21, 2026 | 10.10 | 10.21 | 9.89 | 9.89 | 9.89 | -1.98% | 385,211 |
| Apr 20, 2026 | 10.05 | 10.23 | 9.98 | 10.09 | 10.09 | 0.30% | 550,615 |
| Apr 17, 2026 | 10.01 | 10.31 | 10.01 | 10.06 | 10.06 | 0.30% | 446,422 |
| Apr 16, 2026 | 9.79 | 10.11 | 9.69 | 10.03 | 10.03 | 3.40% | 371,533 |
| Apr 15, 2026 | 9.50 | 9.77 | 9.44 | 9.70 | 9.70 | 2.97% | 417,598 |
| Apr 14, 2026 | 9.30 | 9.64 | 9.30 | 9.42 | 9.42 | 1.51% | 328,446 |
| Apr 13, 2026 | 9.07 | 9.34 | 8.99 | 9.28 | 9.28 | 2.54% | 300,140 |
| Apr 10, 2026 | 9.25 | 9.36 | 8.92 | 9.05 | 9.05 | -3.00% | 336,711 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.27 | 9.33 | 9.33 | -4.01% | 468,070 |
| Apr 8, 2026 | 9.78 | 9.89 | 9.64 | 9.72 | 9.72 | 1.78% | 393,072 |
| Apr 7, 2026 | 9.31 | 9.62 | 9.30 | 9.55 | 9.55 | 2.25% | 494,148 |
| Apr 6, 2026 | 9.31 | 9.41 | 9.23 | 9.34 | 9.34 | -0.21% | 330,477 |
| Apr 2, 2026 | 9.11 | 9.48 | 8.66 | 9.36 | 9.36 | 3.08% | 864,246 |
| Apr 1, 2026 | 9.33 | 9.33 | 9.03 | 9.08 | 9.08 | -2.37% | 500,354 |
| Mar 31, 2026 | 9.60 | 9.67 | 9.30 | 9.30 | 9.30 | -1.48% | 406,750 |
| Mar 30, 2026 | 9.11 | 9.48 | 9.07 | 9.44 | 9.44 | 4.08% | 548,974 |
| Mar 27, 2026 | 9.44 | 9.49 | 9.07 | 9.07 | 9.07 | -5.42% | 378,822 |
| Mar 26, 2026 | 9.44 | 9.85 | 9.43 | 9.59 | 9.59 | 1.59% | 484,181 |
| Mar 25, 2026 | 9.60 | 9.77 | 9.23 | 9.44 | 9.44 | -0.32% | 518,043 |
| Mar 24, 2026 | 9.62 | 9.62 | 9.38 | 9.47 | 9.47 | -2.07% | 489,112 |
| Mar 23, 2026 | 9.67 | 9.83 | 9.45 | 9.67 | 9.67 | 0.83% | 630,090 |
| Mar 20, 2026 | 9.73 | 9.87 | 9.44 | 9.59 | 9.59 | -1.03% | 837,894 |
| Mar 19, 2026 | 9.70 | 9.92 | 9.61 | 9.69 | 9.69 | 0.21% | 756,482 |
| Mar 18, 2026 | 9.59 | 9.74 | 9.55 | 9.67 | 9.67 | - | 533,821 |
| Mar 17, 2026 | 9.69 | 10.06 | 9.66 | 9.67 | 9.67 | 0.21% | 510,264 |
| Mar 16, 2026 | 9.93 | 10.01 | 9.64 | 9.65 | 9.65 | -2.72% | 775,607 |
| Mar 13, 2026 | 9.76 | 10.09 | 9.70 | 9.92 | 9.92 | 1.85% | 561,773 |
| Mar 12, 2026 | 9.75 | 10.03 | 9.70 | 9.74 | 9.74 | -1.32% | 698,029 |
| Mar 11, 2026 | 9.78 | 9.88 | 9.41 | 9.87 | 9.87 | 1.86% | 626,169 |
| Mar 10, 2026 | 9.93 | 9.99 | 9.48 | 9.69 | 9.69 | -2.91% | 613,293 |
| Mar 9, 2026 | 9.99 | 10.00 | 9.70 | 9.98 | 9.98 | -1.38% | 817,552 |
| Mar 6, 2026 | 10.34 | 10.38 | 9.81 | 10.12 | 10.12 | -2.32% | 636,757 |
| Mar 5, 2026 | 10.16 | 10.59 | 10.16 | 10.36 | 10.36 | 1.07% | 972,086 |
| Mar 4, 2026 | 10.24 | 10.55 | 9.94 | 10.25 | 10.25 | 0.10% | 715,142 |
| Mar 3, 2026 | 10.01 | 10.50 | 9.93 | 10.24 | 10.24 | 0.79% | 949,939 |
| Mar 2, 2026 | 9.72 | 10.25 | 9.56 | 10.16 | 10.16 | 2.21% | 2,043,976 |
| Feb 27, 2026 | 9.77 | 10.10 | 9.77 | 9.94 | 9.94 | 0.40% | 1,197,623 |
| Feb 26, 2026 | 9.60 | 10.06 | 9.45 | 9.90 | 9.90 | 3.13% | 1,909,296 |
| Feb 25, 2026 | 9.00 | 10.01 | 9.00 | 9.60 | 9.60 | 7.02% | 2,072,453 |
| Feb 24, 2026 | 8.80 | 9.20 | 8.53 | 8.97 | 8.97 | 15.44% | 2,267,763 |
| Feb 23, 2026 | 7.79 | 8.00 | 7.59 | 7.77 | 7.77 | -0.89% | 1,665,188 |
| Feb 20, 2026 | 7.67 | 8.04 | 7.62 | 7.84 | 7.84 | 2.22% | 2,058,350 |
| Feb 19, 2026 | 7.36 | 7.68 | 7.20 | 7.67 | 7.67 | 3.37% | 788,872 |
| Feb 18, 2026 | 7.33 | 7.47 | 7.28 | 7.42 | 7.42 | 1.23% | 808,450 |
| Feb 17, 2026 | 7.17 | 7.40 | 7.09 | 7.33 | 7.33 | 2.23% | 1,350,398 |
| Feb 13, 2026 | 7.44 | 7.48 | 7.14 | 7.17 | 7.17 | -4.02% | 1,174,463 |
| Feb 12, 2026 | 7.72 | 7.80 | 7.25 | 7.47 | 7.47 | -2.61% | 1,135,420 |
| Feb 11, 2026 | 8.38 | 8.38 | 7.53 | 7.67 | 7.67 | -9.12% | 1,372,347 |
| Feb 10, 2026 | 8.80 | 8.86 | 8.43 | 8.44 | 8.44 | -3.32% | 685,974 |
| Feb 9, 2026 | 8.92 | 8.96 | 8.59 | 8.73 | 8.73 | -2.46% | 674,392 |
| Feb 6, 2026 | 9.04 | 9.61 | 8.80 | 8.95 | 8.95 | 6.17% | 1,543,398 |
| Feb 5, 2026 | 8.88 | 9.05 | 8.33 | 8.43 | 8.43 | -5.81% | 953,618 |
| Feb 4, 2026 | 9.14 | 9.25 | 8.59 | 8.95 | 8.95 | -3.03% | 2,297,954 |
| Feb 3, 2026 | 9.98 | 10.14 | 9.09 | 9.23 | 9.23 | -8.43% | 1,299,638 |
| Feb 2, 2026 | 10.16 | 10.46 | 10.02 | 10.08 | 10.08 | -1.47% | 446,183 |
| Jan 30, 2026 | 10.23 | 10.29 | 10.08 | 10.23 | 10.23 | -0.10% | 539,847 |
| Jan 29, 2026 | 10.45 | 10.47 | 10.03 | 10.24 | 10.24 | -2.10% | 573,879 |
| Jan 28, 2026 | 10.74 | 10.83 | 10.46 | 10.46 | 10.46 | -2.43% | 410,394 |
| Jan 27, 2026 | 10.98 | 10.98 | 10.33 | 10.72 | 10.72 | -2.01% | 759,781 |
| Jan 26, 2026 | 10.81 | 11.00 | 10.73 | 10.94 | 10.94 | 1.20% | 585,123 |
| Jan 23, 2026 | 11.17 | 11.17 | 10.79 | 10.81 | 10.81 | -3.22% | 676,181 |
| Jan 22, 2026 | 11.14 | 11.36 | 11.06 | 11.17 | 11.17 | 0.99% | 296,607 |
| Jan 21, 2026 | 11.23 | 11.24 | 10.77 | 11.06 | 11.06 | -1.60% | 474,342 |
| Jan 20, 2026 | 11.20 | 11.34 | 11.00 | 11.24 | 11.24 | -1.58% | 412,361 |
| Jan 16, 2026 | 11.50 | 11.59 | 11.25 | 11.42 | 11.42 | -1.38% | 690,325 |
| Jan 15, 2026 | 11.47 | 11.61 | 11.18 | 11.58 | 11.58 | 1.49% | 461,055 |
| Jan 14, 2026 | 11.53 | 11.80 | 11.32 | 11.41 | 11.41 | -1.64% | 424,155 |
| Jan 13, 2026 | 11.48 | 11.61 | 11.18 | 11.60 | 11.60 | 0.52% | 469,961 |
| Jan 12, 2026 | 11.52 | 11.65 | 11.29 | 11.54 | 11.54 | -0.52% | 263,540 |
| Jan 9, 2026 | 11.89 | 11.89 | 11.30 | 11.60 | 11.60 | -0.94% | 431,862 |
| Jan 8, 2026 | 11.47 | 11.85 | 11.43 | 11.71 | 11.71 | 0.86% | 336,783 |
| Jan 7, 2026 | 11.87 | 11.88 | 11.37 | 11.61 | 11.61 | -2.03% | 449,253 |
| Jan 6, 2026 | 11.90 | 12.07 | 11.70 | 11.85 | 11.85 | - | 489,320 |
| Jan 5, 2026 | 11.95 | 12.34 | 11.73 | 11.85 | 11.85 | -0.84% | 513,029 |
| Jan 2, 2026 | 12.95 | 13.01 | 11.89 | 11.95 | 11.95 | -7.72% | 520,461 |
| Dec 31, 2025 | 13.02 | 13.06 | 12.83 | 12.95 | 12.95 | -0.61% | 358,236 |
| Dec 30, 2025 | 12.73 | 13.09 | 12.60 | 13.03 | 13.03 | 1.96% | 286,046 |
| Dec 29, 2025 | 12.66 | 12.82 | 12.51 | 12.78 | 12.78 | 0.71% | 297,097 |
| Dec 26, 2025 | 12.66 | 12.74 | 12.51 | 12.69 | 12.69 | -0.16% | 255,548 |
| Dec 24, 2025 | 12.65 | 12.82 | 12.56 | 12.71 | 12.71 | 0.24% | 109,277 |
| Dec 23, 2025 | 12.82 | 12.83 | 12.62 | 12.68 | 12.68 | -1.55% | 303,215 |
| Dec 22, 2025 | 12.81 | 13.09 | 12.70 | 12.88 | 12.88 | 0.63% | 244,263 |
| Dec 19, 2025 | 12.89 | 12.98 | 12.77 | 12.80 | 12.80 | -1.08% | 570,134 |
| Dec 18, 2025 | 12.95 | 13.21 | 12.82 | 12.94 | 12.94 | 1.81% | 409,818 |
| Dec 17, 2025 | 12.85 | 13.09 | 12.62 | 12.71 | 12.71 | -1.85% | 389,269 |
| Dec 16, 2025 | 12.64 | 12.98 | 12.60 | 12.95 | 12.95 | 1.41% | 344,896 |
| Dec 15, 2025 | 13.04 | 13.05 | 12.74 | 12.77 | 12.77 | -1.77% | 360,207 |
| Dec 12, 2025 | 13.10 | 13.46 | 12.98 | 13.00 | 13.00 | -0.69% | 715,245 |
| Dec 11, 2025 | 13.26 | 13.44 | 13.00 | 13.09 | 13.09 | -1.50% | 323,338 |
| Dec 10, 2025 | 13.73 | 13.76 | 13.18 | 13.29 | 13.29 | -3.06% | 409,337 |
| Dec 9, 2025 | 13.24 | 13.87 | 12.97 | 13.71 | 13.71 | 3.08% | 672,084 |
| Dec 8, 2025 | 13.06 | 13.33 | 12.78 | 13.30 | 13.30 | 1.76% | 380,325 |
| Dec 5, 2025 | 13.44 | 13.61 | 13.07 | 13.07 | 13.07 | -3.11% | 439,699 |
| Dec 4, 2025 | 13.66 | 13.74 | 13.40 | 13.49 | 13.49 | -0.95% | 452,175 |
| Dec 3, 2025 | 12.84 | 13.92 | 12.70 | 13.62 | 13.62 | 7.08% | 954,090 |