MediaAlpha (MAX)
NYSE:MAX
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
9.44
9.49
9.07
9.07
9.07
-5.42%
380,887
0.47
Mar 26, 2026
9.44
9.85
9.43
9.59
9.59
+1.59%
502,058
0.62
Mar 25, 2026
9.60
9.77
9.23
9.44
9.44
-0.32%
549,536
0.68
Mar 24, 2026
9.62
9.62
9.38
9.47
9.47
-2.07%
572,406
0.72
Mar 23, 2026
9.67
9.83
9.45
9.67
9.67
+0.83%
630,090
0.79
Mar 20, 2026
9.73
9.87
9.44
9.59
9.59
-1.03%
841,955
1.07
Mar 19, 2026
9.70
9.92
9.61
9.69
9.69
+0.21%
756,482
0.97
Mar 18, 2026
9.59
9.74
9.55
9.67
9.67
0.00%
533,821
0.68
Mar 17, 2026
9.69
10.06
9.66
9.67
9.67
+0.21%
510,266
0.66
Mar 16, 2026
9.93
10.01
9.64
9.65
9.65
-2.72%
775,607
1.00
Mar 13, 2026
9.76
10.09
9.70
9.92
9.92
+1.85%
561,773
0.73
Mar 12, 2026
9.75
10.03
9.70
9.74
9.74
-1.32%
698,029
0.91
Mar 11, 2026
9.78
9.88
9.41
9.87
9.87
+1.86%
626,269
0.82
Mar 10, 2026
9.93
9.99
9.48
9.69
9.69
-2.91%
613,293
0.80
Mar 09, 2026
9.99
10.00
9.70
9.98
9.98
-1.38%
817,552
1.08
Mar 06, 2026
10.34
10.38
9.81
10.12
10.12
-2.32%
636,759
0.84
Mar 05, 2026
10.16
10.59
10.16
10.36
10.36
+1.07%
1,007,481
1.35
Mar 04, 2026
10.24
10.55
9.94
10.25
10.25
+0.10%
749,296
1.00
Mar 03, 2026
10.01
10.50
9.93
10.24
10.24
+0.79%
950,055
1.28
Mar 02, 2026
9.72
10.25
9.56
10.16
10.16
+2.21%
2,056,426
2.89
Feb 27, 2026
9.77
10.10
9.77
9.94
9.94
+0.40%
1,197,623
1.72
Feb 26, 2026
9.60
10.06
9.45
9.90
9.90
+3.13%
1,909,302
2.82
Feb 25, 2026
9.00
10.01
9.00
9.60
9.60
+7.02%
2,075,525
3.17
Feb 24, 2026
8.80
9.20
8.53
8.97
8.97
+15.44%
2,268,862
3.61
Feb 23, 2026
7.79
8.00
7.59
7.77
7.77
-0.89%
1,774,713
2.92
Feb 20, 2026
7.67
8.04
7.62
7.84
7.84
+2.22%
2,058,879
3.53
Feb 19, 2026
7.36
7.68
7.20
7.67
7.67
+3.37%
788,885
1.37
Feb 18, 2026
7.33
7.47
7.28
7.42
7.42
+1.23%
808,454
1.41
Feb 17, 2026
7.17
7.40
7.09
7.33
7.33
+2.23%
1,350,472
2.41
Feb 16, 2026
7.44
7.48
7.14
7.17
7.17
0.00%
0
0.00
Feb 13, 2026
7.44
7.48
7.14
7.17
7.17
-4.02%
1,174,463
2.11
Feb 12, 2026
7.72
7.80
7.25
7.47
7.47
-2.61%
1,135,420
2.08
Feb 11, 2026
8.38
8.38
7.53
7.67
7.67
-12.14%
1,372,350
2.58
Feb 10, 2026
8.80
8.86
8.43
8.44
8.44
-3.32%
690,708
1.30
Feb 09, 2026
8.92
8.96
8.59
8.73
8.73
-2.46%
674,392
1.27
Feb 06, 2026
9.04
9.61
8.80
8.95
8.95
+6.17%
1,572,770
3.04
Feb 05, 2026
8.88
9.05
8.33
8.43
8.43
-5.81%
955,831
1.86
Feb 04, 2026
9.14
9.25
8.59
8.95
8.95
-3.03%
2,146,004
4.32
Feb 03, 2026
9.98
10.14
9.09
9.23
9.23
-8.43%
1,299,879
2.62
Feb 02, 2026
10.16
10.46
10.02
10.08
10.08
-1.47%
446,183
0.89
Jan 30, 2026
10.23
10.29
10.08
10.23
10.23
-0.10%
539,847
1.03
Jan 29, 2026
10.45
10.47
10.03
10.24
10.24
-2.10%
573,879
1.09
Jan 28, 2026
10.74
10.83
10.46
10.46
10.46
-2.43%
628,694
1.20
Jan 27, 2026
10.98
10.98
10.33
10.72
10.72
-2.01%
759,782
1.47
Jan 26, 2026
10.81
11.00
10.73
10.94
10.94
+1.20%
585,123
1.15
Jan 23, 2026
11.17
11.17
10.79
10.81
10.81
-3.22%
676,181
1.35
Jan 22, 2026
11.14
11.36
11.06
11.17
11.17
+0.99%
296,607
0.59
Jan 21, 2026
11.23
11.24
10.77
11.06
11.06
-1.60%
474,634
0.95
Jan 20, 2026
11.20
11.34
11.00
11.24
11.24
-1.58%
412,355
0.83
Jan 19, 2026
11.50
11.59
11.25
11.42
11.42
0.00%
0
0.00
Rows: