Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MediaAlpha, Inc. Class A Common Stock (NY: MAX )

8.930 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 8.950 9.110 8.730 8.930 536,482 -0.07(-0.78%)
Mar 12, 2025 9.090 9.150 8.610 9.000 445,162 +0.04(+0.45%)
Mar 11, 2025 8.290 8.980 8.290 8.960 844,525 +0.72(+8.74%)
Mar 10, 2025 8.680 8.860 8.210 8.240 550,612 -0.51(-5.83%)
Mar 07, 2025 8.960 9.180 8.670 8.750 812,735 -0.21(-2.34%)
Mar 06, 2025 8.750 9.130 8.750 8.960 445,554 +0.01(+0.11%)
Mar 05, 2025 8.910 9.050 8.685 8.950 634,256 +0.03(+0.34%)
Mar 04, 2025 8.810 9.030 8.656 8.920 571,817 -0.07(-0.78%)
Mar 03, 2025 9.300 9.630 8.920 8.990 536,900 -0.30(-3.23%)
Feb 28, 2025 9.300 9.395 9.030 9.290 526,672 -0.08(-0.85%)
Feb 27, 2025 9.020 9.520 8.650 9.370 959,143 +0.32(+3.54%)
Feb 26, 2025 9.450 9.450 8.850 9.050 1,072,562 -0.25(-2.69%)
Feb 25, 2025 9.740 9.980 8.685 9.300 2,848,815 -2.11(-18.49%)
Feb 24, 2025 11.28 11.81 11.25 11.41 687,017 +0.00(+0.00%)
Feb 21, 2025 11.90 12.14 11.27 11.41 446,548 -0.36(-3.06%)
Feb 20, 2025 12.49 12.51 11.48 11.77 443,172 -0.83(-6.59%)
Feb 19, 2025 11.85 12.62 11.57 12.60 332,807 +0.82(+6.96%)
Feb 18, 2025 12.74 12.81 11.60 11.78 557,433 -1.00(-7.82%)
Feb 14, 2025 13.24 13.24 12.77 12.78 227,276 -0.36(-2.74%)
Feb 13, 2025 12.82 13.19 12.78 13.14 309,214 +0.34(+2.66%)
Feb 12, 2025 12.49 12.84 12.26 12.80 319,581 +0.07(+0.55%)
Feb 11, 2025 12.61 12.89 12.50 12.73 300,175 -0.06(-0.47%)
Feb 10, 2025 12.53 12.88 12.50 12.79 380,577 +0.30(+2.40%)
Feb 07, 2025 12.05 12.51 11.94 12.49 471,460 +0.39(+3.22%)
Feb 06, 2025 12.07 12.17 11.94 12.10 245,820 +0.11(+0.92%)
Feb 05, 2025 11.72 12.03 11.65 11.99 319,404 +0.22(+1.87%)
Feb 04, 2025 11.14 11.78 11.14 11.77 291,613 +0.59(+5.28%)
Feb 03, 2025 11.09 11.41 11.02 11.18 387,451 -0.21(-1.84%)
Jan 31, 2025 11.48 11.62 11.30 11.39 287,448 -0.13(-1.13%)
Jan 30, 2025 11.26 11.73 11.26 11.52 239,857 +0.21(+1.86%)
Jan 29, 2025 11.15 11.34 10.97 11.31 225,430 +0.05(+0.44%)
Jan 28, 2025 11.48 11.52 11.21 11.26 261,372 -0.24(-2.09%)
Jan 27, 2025 11.07 12.15 11.00 11.50 666,081 +0.52(+4.74%)
Jan 24, 2025 10.93 11.08 10.90 10.98 230,642 +0.01(+0.09%)
Jan 23, 2025 10.65 11.03 10.63 10.97 524,013 +0.31(+2.91%)
Jan 22, 2025 11.22 11.22 10.64 10.66 542,826 -0.56(-4.99%)
Jan 21, 2025 11.28 11.37 11.07 11.22 280,357 +0.08(+0.72%)
Jan 17, 2025 11.40 11.45 11.02 11.14 264,561 -0.14(-1.24%)
Jan 16, 2025 11.11 11.36 11.11 11.28 329,311 +0.06(+0.53%)
Jan 15, 2025 11.39 11.51 11.02 11.22 289,790 +0.04(+0.36%)
Jan 14, 2025 11.34 11.49 10.99 11.18 346,949 -0.03(-0.27%)
Jan 13, 2025 10.52 11.24 10.28 11.21 440,297 +0.65(+6.16%)
Jan 10, 2025 11.02 11.11 10.47 10.56 431,447 -0.72(-6.38%)
Jan 08, 2025 11.63 11.70 11.26 11.28 385,946 -0.48(-4.08%)
Jan 07, 2025 11.48 11.81 11.48 11.76 717,177 +0.37(+3.25%)
Jan 06, 2025 11.67 11.83 11.39 11.39 414,779 -0.18(-1.56%)
Jan 03, 2025 11.45 11.75 11.35 11.57 250,003 +0.18(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.