MediaAlpha Inc. (MAX) Historical Stock Data
18.64 ↓0.43 (-2.25%)
As of April 25, 2024, 12:38pm EST.
Historical Data
In the past 30 trading days, MAX is up 0.04% a day on average. There have been 16 days where MediaAlpha Inc. closed green and 14 days where MAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.00 | 19.07 | ↑$0.07 (0.37%) | 18.90 | 19.30 | 223.87K |
| 2024-04-23 | 19.23 | 19.00 | ↓$0.23 (-1.20%) | 18.96 | 19.63 | 329.44K |
| 2024-04-22 | 19.17 | 19.11 | ↓$0.06 (-0.31%) | 18.62 | 19.17 | 160.33K |
| 2024-04-19 | 18.42 | 19.04 | ↑$0.62 (3.37%) | 18.28 | 19.13 | 215.05K |
| 2024-04-18 | 17.97 | 18.56 | ↑$0.59 (3.28%) | 17.86 | 18.99 | 350.29K |
| 2024-04-17 | 19.45 | 18.11 | ↓$1.34 (-6.89%) | 18.07 | 19.62 | 254.63K |
| 2024-04-16 | 19.15 | 19.28 | ↑$0.13 (0.68%) | 18.84 | 19.30 | 315.36K |
| 2024-04-15 | 20.06 | 19.23 | ↓$0.83 (-4.14%) | 19.18 | 20.27 | 173.02K |
| 2024-04-12 | 20.00 | 20.06 | ↑$0.06 (0.30%) | 19.84 | 21.30 | 684.88K |
| 2024-04-11 | 18.84 | 20.12 | ↑$1.28 (6.79%) | 18.84 | 20.49 | 1.04M |
| 2024-04-10 | 17.94 | 18.83 | ↑$0.89 (4.96%) | 17.58 | 19.03 | 384.78K |
| 2024-04-09 | 18.63 | 18.30 | ↓$0.33 (-1.77%) | 18.28 | 18.86 | 187.18K |
| 2024-04-08 | 18.56 | 18.61 | ↑$0.05 (0.27%) | 18.08 | 18.64 | 418.40K |
| 2024-04-05 | 18.56 | 18.44 | ↓$0.12 (-0.65%) | 18.29 | 18.85 | 366.75K |
| 2024-04-04 | 19.47 | 18.46 | ↓$1.01 (-5.19%) | 18.34 | 19.48 | 286.57K |
| 2024-04-03 | 19.58 | 19.41 | ↓$0.17 (-0.87%) | 19.30 | 19.97 | 335.51K |
| 2024-04-02 | 19.77 | 19.71 | ↓$0.06 (-0.30%) | 19.10 | 20.04 | 308.29K |
| 2024-04-01 | 20.51 | 20.11 | ↓$0.40 (-1.95%) | 19.93 | 20.51 | 285.18K |
| 2024-03-28 | 20.19 | 20.37 | ↑$0.18 (0.89%) | 20.01 | 21.07 | 724.22K |
| 2024-03-27 | 19.96 | 20.00 | ↑$0.04 (0.20%) | 19.82 | 20.22 | 224.20K |
| 2024-03-26 | 20.21 | 19.86 | ↓$0.35 (-1.73%) | 19.77 | 20.34 | 195.96K |
| 2024-03-25 | 20.02 | 20.10 | ↑$0.08 (0.40%) | 19.83 | 20.25 | 254.61K |
| 2024-03-22 | 20.41 | 20.10 | ↓$0.31 (-1.52%) | 20.01 | 20.48 | 207.90K |
| 2024-03-21 | 20.12 | 20.31 | ↑$0.19 (0.94%) | 19.96 | 20.46 | 218.42K |
| 2024-03-20 | 19.02 | 20.11 | ↑$1.09 (5.73%) | 19.02 | 20.13 | 248.27K |
| 2024-03-19 | 19.06 | 19.34 | ↑$0.28 (1.47%) | 18.77 | 19.57 | 286.31K |
| 2024-03-18 | 19.83 | 19.06 | ↓$0.77 (-3.88%) | 18.75 | 19.92 | 295.61K |
| 2024-03-15 | 19.53 | 19.83 | ↑$0.30 (1.54%) | 19.21 | 20.26 | 440.31K |
| 2024-03-14 | 19.68 | 19.67 | ↓$0.01 (-0.05%) | 19.46 | 19.95 | 437.80K |
| 2024-03-13 | 19.63 | 19.70 | ↑$0.07 (0.36%) | 19.24 | 19.96 | 300.46K |
Create an account or log in to view more rows.
$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?
$MAX this board is on fire
$MAX buying all the dips.
$MAX bear trap?