MediaAlpha Inc. (MAX) Historical Stock Data
Historical Data
In the past 30 trading days, MAX is down -0.04% a day on average. There have been 15 days where MediaAlpha Inc. closed green and 15 days where MAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 9.91 | 9.59 | ↓$0.32 (-3.23%) | 9.14 | 10.79 | 1.64M |
| 2025-04-30 | 8.54 | 8.40 | ↓$0.14 (-1.64%) | 8.28 | 8.59 | 550.53K |
| 2025-04-29 | 8.48 | 8.75 | ↑$0.27 (3.18%) | 8.42 | 8.75 | 362.84K |
| 2025-04-28 | 8.47 | 8.47 | ↑$0.00 (0.00%) | 8.37 | 8.60 | 410.16K |
| 2025-04-25 | 8.44 | 8.41 | ↓$0.03 (-0.36%) | 8.23 | 8.44 | 1.48M |
| 2025-04-24 | 8.36 | 8.47 | ↑$0.11 (1.32%) | 8.29 | 8.57 | 271.59K |
| 2025-04-23 | 8.34 | 8.29 | ↓$0.05 (-0.60%) | 8.26 | 8.47 | 417.12K |
| 2025-04-22 | 7.58 | 8.07 | ↑$0.49 (6.46%) | 7.58 | 8.07 | 451.54K |
| 2025-04-21 | 7.72 | 7.50 | ↓$0.22 (-2.85%) | 7.34 | 7.76 | 361.53K |
| 2025-04-17 | 7.55 | 7.77 | ↑$0.22 (2.91%) | 7.45 | 7.84 | 681.81K |
| 2025-04-16 | 7.48 | 7.58 | ↑$0.10 (1.34%) | 7.48 | 7.77 | 523.51K |
| 2025-04-15 | 7.46 | 7.49 | ↑$0.03 (0.40%) | 7.46 | 7.66 | 502.70K |
| 2025-04-14 | 7.63 | 7.50 | ↓$0.13 (-1.70%) | 7.42 | 7.65 | 393.52K |
| 2025-04-11 | 7.65 | 7.50 | ↓$0.15 (-1.96%) | 7.33 | 7.68 | 438.88K |
| 2025-04-10 | 7.86 | 7.63 | ↓$0.23 (-2.93%) | 7.51 | 8.06 | 776.81K |
| 2025-04-09 | 7.61 | 8.17 | ↑$0.56 (7.36%) | 7.47 | 8.35 | 1.21M |
| 2025-04-08 | 8.13 | 7.67 | ↓$0.46 (-5.66%) | 7.50 | 8.15 | 641.89K |
| 2025-04-07 | 7.55 | 7.78 | ↑$0.23 (3.05%) | 7.50 | 8.40 | 773.07K |
| 2025-04-04 | 8.08 | 8.01 | ↓$0.07 (-0.87%) | 7.76 | 8.25 | 816.13K |
| 2025-04-03 | 8.47 | 8.40 | ↓$0.07 (-0.83%) | 8.35 | 8.69 | 422.07K |
| 2025-04-02 | 8.82 | 8.95 | ↑$0.13 (1.47%) | 8.77 | 9.11 | 741.14K |
| 2025-04-01 | 9.28 | 9.00 | ↓$0.28 (-3.02%) | 8.99 | 9.44 | 530.83K |
| 2025-03-31 | 9.18 | 9.24 | ↑$0.06 (0.65%) | 9.11 | 9.59 | 480.48K |
| 2025-03-28 | 10.08 | 9.35 | ↓$0.73 (-7.24%) | 9.33 | 10.14 | 648.19K |
| 2025-03-27 | 9.95 | 10.16 | ↑$0.21 (2.11%) | 9.85 | 10.19 | 354.03K |
| 2025-03-26 | 10.14 | 9.95 | ↓$0.19 (-1.87%) | 9.77 | 10.16 | 460.48K |
| 2025-03-25 | 9.92 | 10.05 | ↑$0.13 (1.31%) | 9.87 | 10.36 | 752.07K |
| 2025-03-24 | 9.93 | 9.91 | ↓$0.02 (-0.20%) | 9.72 | 10.01 | 664.98K |
| 2025-03-21 | 9.67 | 9.72 | ↑$0.05 (0.52%) | 9.64 | 10.00 | 698.34K |
| 2025-03-20 | 9.64 | 9.79 | ↑$0.15 (1.56%) | 9.64 | 10.07 | 678.72K |
Create an account or log in to view more rows.
$MAX I can wait.
$MAX buy SHARES
$MAX hello
please hold.
$MAX added!
$MAX who loaded up??
$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