NYSE - Nasdaq Real Time Price USD

MediaAlpha, Inc. (MAX)

Compare
11.33
+0.15
+(1.34%)
As of 1:29:25 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202511.3911.4911.0211.3311.33100,045
Jan 14, 202511.3411.4910.9911.1811.18346,900
Jan 13, 202510.5211.2410.2811.2111.21440,300
Jan 10, 202511.0211.1010.4710.5610.56431,400
Jan 8, 202511.6311.7011.2611.2811.28385,900
Jan 7, 202511.4811.8111.4811.7611.76717,200
Jan 6, 202511.6711.8211.3911.3911.39414,800
Jan 3, 202511.4511.7511.3511.5711.57250,000
Jan 2, 202511.4811.8911.3811.3911.39491,400
Dec 31, 202411.2411.3511.1011.2911.291,442,900
Dec 30, 202411.0911.3010.8611.1611.16416,700
Dec 27, 202411.3811.4010.9611.1411.14430,700
Dec 26, 202410.8411.4610.8411.4111.41394,500
Dec 24, 202410.5310.9010.4710.8610.86342,900
Dec 23, 202411.0911.2210.6410.7110.71302,800
Dec 20, 202410.9411.3910.9211.2111.21572,700
Dec 19, 202411.3311.5010.8611.2111.21385,400
Dec 18, 202411.5411.8411.2011.2411.24566,600
Dec 17, 202411.4012.0011.2811.5511.55551,900
Dec 16, 202411.0511.5610.8011.3611.36431,900
Dec 13, 202410.6911.0410.6110.7410.74383,500
Dec 12, 202411.1811.4310.7210.7310.73397,900
Dec 11, 202411.3511.3910.8511.2111.21811,200
Dec 10, 202411.7211.7711.1311.1711.171,298,300
Dec 9, 202411.0012.2010.9511.8011.80512,400
Dec 6, 202411.3711.5110.7410.8510.85784,800
Dec 5, 202411.5211.6911.1711.3111.31931,300
Dec 4, 202411.4611.8011.3411.4011.401,044,600
Dec 3, 202412.7012.7211.4211.4511.45688,900
Dec 2, 202412.6912.9612.6812.7012.70338,700
Nov 29, 202412.8613.1812.6312.6312.63177,700
Nov 27, 202412.8512.9612.7312.8912.89162,800
Nov 26, 202412.8012.9812.6012.7312.73267,200
Nov 25, 202412.9013.3012.8912.9712.97463,800
Nov 22, 202412.8113.0812.6712.7312.73372,700
Nov 21, 202412.2512.9212.1612.7512.75521,200
Nov 20, 202412.4812.6612.0912.2212.22524,600
Nov 19, 202411.7912.5311.6812.3712.37698,100
Nov 18, 202411.7712.1711.7411.9011.90617,100
Nov 15, 202412.4612.4811.7111.7411.74396,100
Nov 14, 202412.7112.9112.2812.3712.37405,000
Nov 13, 202412.5512.8012.4212.6312.63381,000
Nov 12, 202412.6312.9912.4012.4712.47514,800
Nov 11, 202412.1413.0912.1412.7112.71895,700
Nov 8, 202411.7012.3711.6812.1412.14939,000
Nov 7, 202411.6812.2211.6211.7111.711,131,100
Nov 6, 202412.1212.4411.5511.6211.621,637,000
Nov 5, 202412.5812.5810.2111.6211.623,193,600
Nov 4, 202416.2316.3115.8716.0816.08820,800
Nov 1, 202417.2717.4615.9216.3816.381,298,300
Oct 31, 202419.8220.7217.1317.1317.131,543,800
Oct 30, 202420.0520.9119.9820.7320.731,101,300
Oct 29, 202419.4819.7819.3819.5919.59420,900
Oct 28, 202419.6919.8819.5419.6019.60437,900
Oct 25, 202419.4119.7819.3219.4419.44330,300
Oct 24, 202419.2719.6319.1819.3219.32261,100
Oct 23, 202419.2419.3618.9719.2719.27202,800
Oct 22, 202418.9219.5918.7119.3219.32376,300
Oct 21, 202419.4620.7118.8919.0019.00397,200
Oct 18, 202419.4219.5019.1019.4619.46283,900
Oct 17, 202419.4719.5519.3019.3119.31145,000
Oct 16, 202419.3319.7919.1319.4619.46295,000
Oct 15, 202418.7719.3018.5619.2519.25315,100
Oct 14, 202418.7018.9918.5918.9118.91176,600
Oct 11, 202418.2819.0718.2818.8318.83375,400
Oct 10, 202417.2618.3417.2618.2618.26364,900
Oct 9, 202416.9417.3016.8517.1417.14321,400
Oct 8, 202417.1317.2016.7116.8916.89495,600
Oct 7, 202418.0618.0617.2117.2317.23381,800
Oct 4, 202417.7018.0817.4618.0618.06276,200
Oct 3, 202417.8117.9217.3117.5517.55301,400
Oct 2, 202417.6017.9917.4617.9917.99351,000
Oct 1, 202418.1118.2817.6417.7317.73290,400
Sep 30, 202418.0718.4017.7818.1118.111,265,500
Sep 27, 202417.9418.1917.9418.1918.19280,400
Sep 26, 202418.2618.2817.7117.7117.71342,300
Sep 25, 202418.1718.4818.0718.1218.12357,700
Sep 24, 202417.7518.5117.6118.1718.17650,200
Sep 23, 202417.6217.8017.1017.4817.48297,500
Sep 20, 202417.7217.9017.5617.5817.581,466,400
Sep 19, 202417.9318.0417.5017.7417.74339,300
Sep 18, 202417.5917.9617.4617.4917.49468,800
Sep 17, 202417.6118.0717.4817.5117.51287,400
Sep 16, 202417.5117.8317.0117.5017.50290,500
Sep 13, 202417.3817.9217.3517.5217.52242,100
Sep 12, 202416.9417.3116.7017.2817.28202,200
Sep 11, 202416.7617.1516.7517.0117.01403,800
Sep 10, 202418.1518.1916.6416.8516.85548,100
Sep 9, 202416.9118.2616.7918.0618.06981,300
Sep 6, 202417.2017.3316.7616.7916.79448,400
Sep 5, 202417.4317.7217.0217.2617.26299,900
Sep 4, 202417.1117.7317.0717.2817.28337,900
Sep 3, 202417.7817.9017.2217.2417.24350,800
Aug 30, 202417.3717.8217.0617.8017.80311,300
Aug 29, 202417.3517.7417.2917.3117.31302,900
Aug 28, 202417.6717.9317.2717.2717.27366,300
Aug 27, 202417.6217.9717.2117.7717.77496,000
Aug 26, 202417.6917.9117.0117.7517.75546,800
Aug 23, 202417.0617.6916.8817.6917.69496,600
Aug 22, 202417.1617.2016.6916.9916.99446,400
Aug 21, 202417.0217.4716.9417.1217.12533,300
Aug 20, 202417.3817.9216.6317.0617.06641,500
Aug 19, 202417.0117.2016.2816.8916.89777,500
Aug 16, 202417.2217.4016.7816.9816.98684,800
Aug 15, 202417.1517.3616.9017.3117.31716,100
Aug 14, 202416.1216.9916.0516.9716.971,460,600
Aug 13, 202415.0716.1215.0116.0616.061,167,300
Aug 12, 202415.0515.3114.6615.0715.07843,100
Aug 9, 202415.7215.8014.9415.0215.02842,700
Aug 8, 202416.2316.5415.7915.8115.81652,100
Aug 7, 202416.5716.6915.6915.9515.95828,300
Aug 6, 202416.2916.9814.9216.5016.501,259,400
Aug 5, 202415.7016.5415.4416.1816.18778,500
Aug 2, 202416.0316.5815.7016.4316.431,272,300
Aug 1, 202418.2419.2515.4716.5916.592,779,200
Jul 31, 202414.5114.9514.4314.6714.671,461,200
Jul 30, 202414.7014.7314.2814.4314.43630,300
Jul 29, 202414.8115.1514.5114.5914.59690,200
Jul 26, 202414.7714.8714.4614.7514.75749,100
Jul 25, 202414.5014.7014.1814.4414.44437,300
Jul 24, 202414.6714.9514.3814.5014.50382,500
Jul 23, 202414.4515.5614.2714.8314.83909,400
Jul 22, 202414.3914.8014.3514.5314.53686,700
Jul 19, 202413.8614.5813.8614.1814.18647,700
Jul 18, 202414.0114.2413.7713.9813.98381,700
Jul 17, 202414.1714.3913.7514.0214.02769,100
Jul 16, 202413.9014.3913.8814.2914.29874,100
Jul 15, 202412.9613.7712.8113.6513.65793,200
Jul 12, 202412.7512.8412.6212.8012.80474,600
Jul 11, 202412.6012.9412.4412.7012.70566,000
Jul 10, 202412.8513.0612.3912.5312.53515,400
Jul 9, 202412.6612.8112.5212.7812.78387,400
Jul 8, 202412.5612.7012.4512.6412.64372,900
Jul 5, 202412.4412.6912.1112.5112.51850,000
Jul 3, 202412.7412.9812.4612.5212.52619,500
Jul 2, 202412.5412.8412.3912.6912.691,383,000
Jul 1, 202413.1513.3012.5412.5412.54873,800
Jun 28, 202413.0213.5812.8613.1713.172,183,300
Jun 27, 202413.0913.2212.8013.0513.051,223,500
Jun 26, 202413.7813.8112.9913.0813.082,334,700
Jun 25, 202415.3615.3613.8314.2914.292,544,500
Jun 24, 202416.2616.4914.8115.3415.343,013,100
Jun 21, 202416.3016.5615.8016.2116.211,057,800
Jun 20, 202417.1817.2616.2116.3016.30831,400
Jun 18, 202416.9517.3616.7917.1717.17563,900
Jun 17, 202416.6416.9116.5116.8116.81458,400
Jun 14, 202416.5417.2115.8016.6616.66776,700
Jun 13, 202417.6317.7016.4616.6716.67710,300
Jun 12, 202418.2418.4917.4217.6417.64464,600
Jun 11, 202417.5918.0817.4017.8117.81382,800
Jun 10, 202418.0218.1717.2417.5617.56530,000
Jun 7, 202418.4918.7318.0018.0118.01467,600
Jun 6, 202417.9618.5617.8118.5018.50379,800
Jun 5, 202417.6018.2117.0018.0318.03558,200
Jun 4, 202417.4417.6617.2017.4117.41481,200
Jun 3, 202417.8818.0016.9717.3917.391,175,700
May 31, 202418.3018.6717.4217.7817.78870,400
May 30, 202418.1718.5317.8818.3318.33472,000
May 29, 202418.8419.1317.6218.0318.03756,400
May 28, 202418.7019.4518.4319.1219.12882,000
May 24, 202417.8918.3117.6018.2618.26758,000
May 23, 202418.0018.4717.7717.7817.78602,700
May 22, 202418.2218.2417.2217.8517.85873,100
May 21, 202418.6218.7417.9318.2618.26485,200
May 20, 202418.3018.8718.1418.8318.83498,100
May 17, 202418.9719.1218.2618.3718.37513,700
May 16, 202418.4919.1818.3118.8318.83871,500
May 15, 202419.6219.6218.5818.6218.62641,200
May 14, 202419.4719.7218.8318.9918.99703,900
May 13, 202420.0020.1719.3919.4519.45446,100
May 10, 202419.7820.1019.5119.9219.92711,100
May 9, 202420.0320.3719.2020.1820.181,170,900
May 8, 202419.5820.4819.5219.9919.994,535,400
May 7, 202422.3722.4121.5322.1822.18483,600
May 6, 202422.2922.7521.9622.1422.14522,000
May 3, 202422.3623.0020.9622.2022.201,211,900
May 2, 202424.7625.7821.8422.0822.081,286,500
May 1, 202420.2421.6119.9021.0621.06511,600
Apr 30, 202418.7921.0118.7920.2520.25828,000
Apr 29, 202419.0019.1918.7918.7918.79345,600
Apr 26, 202418.5219.1918.4118.8618.86182,900
Apr 25, 202418.7118.8118.3918.4118.41211,800
Apr 24, 202419.0019.3018.9019.0719.07223,900
Apr 23, 202419.2319.6318.9619.0019.00329,400
Apr 22, 202419.1719.1718.6219.1119.11160,300
Apr 19, 202418.4219.1318.2819.0419.04215,000
Apr 18, 202417.9718.9917.8618.5618.56350,300
Apr 17, 202419.4519.6218.0718.1118.11254,600
Apr 16, 202419.1519.3018.8419.2819.28315,300
Apr 15, 202420.0620.2719.1819.2319.23173,000
Apr 12, 202420.0021.3019.8420.0620.06684,900
Apr 11, 202418.8420.4918.8420.1220.121,035,200
Apr 10, 202417.9419.0317.5818.8318.83385,300
Apr 9, 202418.6318.8618.2818.3018.30187,200
Apr 8, 202418.5618.6418.0818.6118.61418,400
Apr 5, 202418.5618.8518.2918.4418.44366,700
Apr 4, 202419.4719.4818.3418.4618.46286,600
Apr 3, 202419.5819.9719.3019.4119.41335,500
Apr 2, 202419.7720.0319.1019.7119.71308,300
Apr 1, 202420.5120.5119.9320.1120.11285,200
Mar 28, 202420.1921.0720.0120.3720.37724,200
Mar 27, 202419.9620.2219.8220.0020.00224,200
Mar 26, 202420.2120.3419.7719.8619.86196,000
Mar 25, 202420.0220.2519.8320.1020.10254,600
Mar 22, 202420.4120.4820.0120.1020.10207,900
Mar 21, 202420.1220.4619.9620.3120.31218,400
Mar 20, 202419.0220.1319.0220.1120.11248,300
Mar 19, 202419.0619.5718.7719.3419.34286,300
Mar 18, 202419.8319.9218.7519.0619.06295,600
Mar 15, 202419.5320.2619.2119.8319.83440,300
Mar 14, 202419.6819.9519.4619.6719.67437,800
Mar 13, 202419.6319.9619.2419.7019.70300,500
Mar 12, 202419.5520.2419.4819.7519.75385,500
Mar 11, 202419.4719.7419.1119.4719.47333,000
Mar 8, 202419.4920.0718.9219.4519.451,066,300
Mar 7, 202421.4322.8121.2421.7521.75298,400
Mar 6, 202421.4721.6620.9521.3121.31138,600
Mar 5, 202421.1621.7521.1421.3721.37178,300
Mar 4, 202421.6021.7821.1821.4121.41232,800
Mar 1, 202420.8821.8520.7121.5521.55310,800
Feb 29, 202420.7621.0020.1620.7520.75361,000
Feb 28, 202421.2721.5620.7720.7920.79241,500
Feb 27, 202421.8421.9120.8321.4621.46406,900
Feb 26, 202421.9222.3819.9721.5521.55595,500
Feb 23, 202419.9520.2519.3420.0220.02448,900
Feb 22, 202418.9520.0518.0519.9519.95914,700
Feb 21, 202417.1020.0117.0519.7119.711,349,100
Feb 20, 202415.7716.1215.7015.8015.80259,400
Feb 16, 202415.7416.4215.4516.1216.12201,100
Feb 15, 202415.4316.0515.2315.9415.94217,200
Feb 14, 202414.6115.3614.6115.2915.29350,400
Feb 13, 202414.1514.6514.0514.5114.51230,000
Feb 12, 202414.2614.6114.1214.5614.56269,900
Feb 9, 202413.8914.4013.8914.2014.20153,200
Feb 8, 202412.7513.8412.7513.7513.75232,800
Feb 7, 202412.7913.1612.5512.6412.64138,200
Feb 6, 202412.1512.8212.1512.7512.75184,400
Feb 5, 202412.5212.5912.2212.2612.2658,300
Feb 2, 202412.8012.9412.4912.6712.67117,800
Feb 1, 202412.8713.3112.8712.9312.93123,400
Jan 31, 202412.5913.0112.4412.7512.75109,300
Jan 30, 202412.9412.9412.4112.6812.6881,400
Jan 29, 202412.7813.3212.6113.0613.06138,500
Jan 26, 202412.8713.1612.7512.7712.77104,400
Jan 25, 202412.9313.2512.5912.7412.74134,200
Jan 24, 202412.2012.9511.9212.7412.74222,100
Jan 23, 202411.3912.1511.0712.0012.00147,100
Jan 22, 202411.0211.5010.8611.3011.30155,400
Jan 19, 202411.0111.0310.7210.8510.8568,000
Jan 18, 202410.9511.0910.7710.9510.9597,000
Jan 17, 202410.6011.0510.6010.9510.95111,600
Jan 16, 202410.3410.6910.2610.6910.69181,000

Related Tickers

EVER EverQuote, Inc.
18.82
+5.08%
 
MOMO Hello Group Inc.
6.87
+1.25%
 
OB Outbrain Inc.
6.44
+2.55%
 
YELP Yelp Inc.
40.21
+3.50%
 
WB Weibo Corporation
9.43
+1.02%
 
BODI The Beachbody Company, Inc.
6.04
+1.75%
 
UPWK Upwork Inc.
16.92
+5.95%
 
BMBL Bumble Inc.
7.88
+5.49%
 
YY JOYY Inc.
40.61
+2.02%
 
ANGI Angi Inc.
1.7550
+3.23%