MediaAlpha Inc. (MAX) Historical Stock Data
12.73 ↓0.02 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAX is down -0.56% a day on average. There have been 17 days where MediaAlpha Inc. closed green and 13 days where MAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.81 | 12.73 | ↓$0.08 (-0.62%) | 12.67 | 13.08 | 372.70K |
| 2024-11-21 | 12.25 | 12.75 | ↑$0.50 (4.08%) | 12.16 | 12.92 | 521.16K |
| 2024-11-20 | 12.48 | 12.22 | ↓$0.26 (-2.08%) | 12.09 | 12.66 | 524.63K |
| 2024-11-19 | 11.79 | 12.37 | ↑$0.58 (4.92%) | 11.68 | 12.53 | 698.11K |
| 2024-11-18 | 11.77 | 11.90 | ↑$0.13 (1.10%) | 11.74 | 12.17 | 617.12K |
| 2024-11-15 | 12.46 | 11.74 | ↓$0.72 (-5.78%) | 11.71 | 12.48 | 396.14K |
| 2024-11-14 | 12.71 | 12.37 | ↓$0.34 (-2.68%) | 12.28 | 12.91 | 405.12K |
| 2024-11-13 | 12.55 | 12.63 | ↑$0.08 (0.64%) | 12.42 | 12.80 | 380.99K |
| 2024-11-12 | 12.63 | 12.47 | ↓$0.16 (-1.27%) | 12.40 | 12.99 | 514.87K |
| 2024-11-11 | 12.14 | 12.71 | ↑$0.57 (4.70%) | 12.14 | 13.09 | 895.71K |
| 2024-11-08 | 11.70 | 12.14 | ↑$0.44 (3.76%) | 11.68 | 12.37 | 0.94M |
| 2024-11-07 | 11.68 | 11.71 | ↑$0.03 (0.26%) | 11.62 | 12.22 | 1.13M |
| 2024-11-06 | 12.12 | 11.62 | ↓$0.50 (-4.13%) | 11.55 | 12.44 | 1.64M |
| 2024-11-05 | 12.58 | 11.62 | ↓$0.96 (-7.63%) | 10.21 | 12.58 | 3.19M |
| 2024-11-04 | 16.23 | 16.08 | ↓$0.15 (-0.92%) | 15.87 | 16.31 | 820.69K |
| 2024-11-01 | 17.27 | 16.38 | ↓$0.89 (-5.15%) | 15.92 | 17.46 | 1.30M |
| 2024-10-31 | 19.82 | 17.13 | ↓$2.69 (-13.57%) | 17.13 | 20.72 | 1.54M |
| 2024-10-30 | 20.05 | 20.73 | ↑$0.68 (3.39%) | 19.98 | 20.91 | 1.10M |
| 2024-10-29 | 19.48 | 19.59 | ↑$0.11 (0.56%) | 19.38 | 19.78 | 420.93K |
| 2024-10-28 | 19.69 | 19.60 | ↓$0.09 (-0.46%) | 19.54 | 19.88 | 437.85K |
| 2024-10-25 | 19.41 | 19.44 | ↑$0.03 (0.15%) | 19.32 | 19.78 | 330.35K |
| 2024-10-24 | 19.27 | 19.32 | ↑$0.05 (0.26%) | 19.18 | 19.63 | 261.12K |
| 2024-10-23 | 19.24 | 19.27 | ↑$0.03 (0.16%) | 18.97 | 19.37 | 202.83K |
| 2024-10-22 | 18.92 | 19.32 | ↑$0.40 (2.11%) | 18.71 | 19.59 | 376.32K |
| 2024-10-21 | 19.46 | 19.00 | ↓$0.46 (-2.36%) | 18.89 | 20.71 | 397.23K |
| 2024-10-18 | 19.42 | 19.46 | ↑$0.04 (0.21%) | 19.10 | 19.50 | 283.93K |
| 2024-10-17 | 19.47 | 19.31 | ↓$0.16 (-0.82%) | 19.30 | 19.55 | 144.98K |
| 2024-10-16 | 19.33 | 19.46 | ↑$0.13 (0.67%) | 19.13 | 19.79 | 294.98K |
| 2024-10-15 | 18.77 | 19.25 | ↑$0.48 (2.56%) | 18.56 | 19.30 | 315.12K |
| 2024-10-14 | 18.70 | 18.91 | ↑$0.21 (1.12%) | 18.59 | 18.99 | 176.64K |
Create an account or log in to view more rows.
$MAX fake wall lets break it
$MAX not happening this week or in the next months
just keep hodl!
$MAX Time to buy here
$MAX Exciting times ahead people.
$MAX we back boys
$MAX wow
looking like it’s going to be a monster day!
$MAX more calls coming in
$MAX Move up
let's buy
$MAX peak frustration
$MAX who here can't stand the CEO?