MediaAlpha Inc. (MAX) Historical Stock Data
12.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAX is up 0.04% a day on average. There have been 11 days where MediaAlpha Inc. closed green and 19 days where MAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 12.65 | 12.71 | ↑$0.06 (0.47%) | 12.56 | 12.82 | 109.28K |
| 2025-12-23 | 12.82 | 12.68 | ↓$0.14 (-1.09%) | 12.62 | 12.83 | 303.22K |
| 2025-12-22 | 12.81 | 12.88 | ↑$0.07 (0.55%) | 12.70 | 13.09 | 246.54K |
| 2025-12-19 | 12.89 | 12.80 | ↓$0.09 (-0.70%) | 12.77 | 12.98 | 595.13K |
| 2025-12-18 | 12.95 | 12.94 | ↓$0.01 (-0.08%) | 12.82 | 13.21 | 409.82K |
| 2025-12-17 | 12.85 | 12.71 | ↓$0.14 (-1.09%) | 12.62 | 13.09 | 389.27K |
| 2025-12-16 | 12.64 | 12.95 | ↑$0.31 (2.45%) | 12.60 | 12.98 | 344.90K |
| 2025-12-15 | 13.04 | 12.77 | ↓$0.27 (-2.07%) | 12.74 | 13.05 | 360.21K |
| 2025-12-12 | 13.10 | 13.00 | ↓$0.10 (-0.76%) | 12.98 | 13.46 | 715.25K |
| 2025-12-11 | 13.26 | 13.09 | ↓$0.17 (-1.28%) | 13.00 | 13.44 | 323.34K |
| 2025-12-10 | 13.73 | 13.29 | ↓$0.44 (-3.20%) | 13.17 | 13.76 | 409.34K |
| 2025-12-09 | 13.24 | 13.71 | ↑$0.47 (3.55%) | 12.97 | 13.87 | 672.08K |
| 2025-12-08 | 13.06 | 13.30 | ↑$0.24 (1.84%) | 12.78 | 13.33 | 380.33K |
| 2025-12-05 | 13.44 | 13.07 | ↓$0.37 (-2.75%) | 13.07 | 13.61 | 439.70K |
| 2025-12-04 | 13.66 | 13.49 | ↓$0.17 (-1.24%) | 13.40 | 13.74 | 452.18K |
| 2025-12-03 | 12.84 | 13.62 | ↑$0.78 (6.07%) | 12.70 | 13.92 | 0.95M |
| 2025-12-02 | 12.72 | 12.72 | ↑$0.00 (0.00%) | 12.41 | 12.89 | 294.68K |
| 2025-12-01 | 12.61 | 12.62 | ↑$0.01 (0.08%) | 12.37 | 12.75 | 302.50K |
| 2025-11-28 | 12.80 | 12.76 | ↓$0.04 (-0.31%) | 12.54 | 12.80 | 209.16K |
| 2025-11-26 | 12.54 | 12.75 | ↑$0.21 (1.67%) | 12.43 | 12.75 | 647.73K |
| 2025-11-25 | 11.56 | 12.49 | ↑$0.93 (8.04%) | 11.56 | 12.65 | 740.56K |
| 2025-11-24 | 11.83 | 11.74 | ↓$0.09 (-0.76%) | 11.63 | 11.99 | 540.12K |
| 2025-11-21 | 11.55 | 11.86 | ↑$0.31 (2.68%) | 11.46 | 12.09 | 510.24K |
| 2025-11-20 | 11.74 | 11.54 | ↓$0.20 (-1.70%) | 11.51 | 11.89 | 456.29K |
| 2025-11-19 | 11.81 | 11.59 | ↓$0.22 (-1.86%) | 11.49 | 11.95 | 483.78K |
| 2025-11-18 | 11.90 | 11.88 | ↓$0.02 (-0.17%) | 11.59 | 12.00 | 485.82K |
| 2025-11-17 | 12.30 | 11.99 | ↓$0.31 (-2.52%) | 11.90 | 12.58 | 601.18K |
| 2025-11-14 | 12.66 | 12.42 | ↓$0.24 (-1.90%) | 12.40 | 12.67 | 397.94K |
| 2025-11-13 | 13.13 | 12.77 | ↓$0.36 (-2.74%) | 12.61 | 13.13 | 516.46K |
| 2025-11-12 | 13.25 | 13.24 | ↓$0.01 (-0.08%) | 13.11 | 13.49 | 481.37K |
Create an account or log in to view more rows.
$MAX out of the way
$MAX finally a pullback
$MAX let’s go down baby 😉
$MAX I can wait.
$MAX I can wait.
$MAX buy SHARES
$MAX hello
please hold.
$MAX added!
$MAX who loaded up??
$MAX fake wall lets break it