MediaAlpha, Inc. Class A Common Stock (MAX)
10.56
+0.15 (1.44%)
NYSE · Last Trade: Jun 6th, 2:18 PM EDT
Historical Prices For MediaAlpha, Inc. Class A Common Stock (MAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 10.51 | 10.53 | 10.33 | 10.41 | 222,624 | 10.41 |
| 6/04/2025 | 10.53 | 10.65 | 10.42 | 10.42 | 219,463 | 10.42 |
| 6/03/2025 | 10.39 | 10.62 | 10.32 | 10.51 | 264,149 | 10.51 |
| 6/02/2025 | 10.28 | 10.42 | 10.13 | 10.35 | 298,143 | 10.35 |
| 5/30/2025 | 10.48 | 10.55 | 10.17 | 10.20 | 400,334 | 10.20 |
| 5/29/2025 | 10.48 | 10.60 | 10.39 | 10.51 | 288,324 | 10.51 |
| 5/28/2025 | 10.43 | 10.43 | 10.21 | 10.39 | 258,571 | 10.39 |
| 5/27/2025 | 10.18 | 10.45 | 10.13 | 10.43 | 306,606 | 10.43 |
| 5/23/2025 | 10.03 | 10.11 | 9.99 | 10.02 | 311,499 | 10.02 |
| 5/22/2025 | 9.92 | 10.27 | 9.79 | 10.16 | 526,132 | 10.16 |
| 5/21/2025 | 9.94 | 10.20 | 9.92 | 9.96 | 395,925 | 9.96 |
| 5/20/2025 | 10.33 | 10.35 | 10.10 | 10.16 | 311,923 | 10.16 |
| 5/19/2025 | 10.16 | 10.35 | 10.10 | 10.33 | 324,044 | 10.33 |
| 5/16/2025 | 10.56 | 10.58 | 10.23 | 10.42 | 433,919 | 10.42 |
| 5/15/2025 | 10.38 | 10.75 | 10.22 | 10.56 | 975,889 | 10.56 |
| 5/14/2025 | 10.34 | 10.44 | 10.20 | 10.39 | 479,124 | 10.39 |
| 5/13/2025 | 10.41 | 10.51 | 10.33 | 10.36 | 497,714 | 10.36 |
| 5/12/2025 | 10.50 | 10.57 | 10.09 | 10.35 | 357,368 | 10.35 |
| 5/09/2025 | 9.97 | 10.21 | 9.92 | 10.02 | 532,582 | 10.02 |
| 5/08/2025 | 10.06 | 10.06 | 9.75 | 9.97 | 494,901 | 9.97 |
| 5/07/2025 | 9.91 | 10.04 | 9.66 | 9.91 | 621,501 | 9.91 |
| 5/06/2025 | 9.71 | 9.96 | 9.41 | 9.93 | 568,532 | 9.93 |
| 5/05/2025 | 9.92 | 10.08 | 9.79 | 9.80 | 547,547 | 9.80 |
| 5/02/2025 | 9.70 | 10.10 | 9.41 | 10.02 | 631,582 | 10.02 |
| 5/01/2025 | 9.91 | 10.79 | 9.14 | 9.59 | 1,643,126 | 9.59 |
| 4/30/2025 | 8.54 | 8.59 | 8.28 | 8.40 | 550,532 | 8.40 |
| 4/29/2025 | 8.48 | 8.75 | 8.41 | 8.75 | 362,835 | 8.75 |
| 4/28/2025 | 8.47 | 8.60 | 8.37 | 8.47 | 410,158 | 8.47 |
| 4/25/2025 | 8.44 | 8.44 | 8.23 | 8.41 | 1,480,802 | 8.41 |
| 4/24/2025 | 8.36 | 8.56 | 8.29 | 8.47 | 271,593 | 8.47 |
| 4/23/2025 | 8.34 | 8.47 | 8.26 | 8.29 | 417,121 | 8.29 |
| 4/22/2025 | 7.58 | 8.07 | 7.58 | 8.07 | 451,543 | 8.07 |
| 4/21/2025 | 7.72 | 7.76 | 7.34 | 7.50 | 361,531 | 7.50 |
| 4/17/2025 | 7.55 | 7.84 | 7.45 | 7.77 | 681,811 | 7.77 |
| 4/16/2025 | 7.48 | 7.77 | 7.48 | 7.58 | 523,513 | 7.58 |
| 4/15/2025 | 7.46 | 7.66 | 7.46 | 7.49 | 502,699 | 7.49 |
| 4/14/2025 | 7.63 | 7.65 | 7.42 | 7.50 | 393,518 | 7.50 |
| 4/11/2025 | 7.65 | 7.68 | 7.33 | 7.50 | 438,880 | 7.50 |
| 4/10/2025 | 7.86 | 8.06 | 7.51 | 7.63 | 776,809 | 7.63 |
| 4/09/2025 | 7.61 | 8.35 | 7.47 | 8.17 | 1,205,688 | 8.17 |
| 4/08/2025 | 8.13 | 8.15 | 7.50 | 7.67 | 641,889 | 7.67 |
| 4/07/2025 | 7.55 | 8.31 | 7.50 | 7.78 | 773,066 | 7.78 |
| 4/04/2025 | 8.08 | 8.25 | 7.80 | 8.01 | 816,133 | 8.01 |
| 4/03/2025 | 8.47 | 8.69 | 8.35 | 8.40 | 422,067 | 8.40 |
| 4/02/2025 | 8.82 | 9.11 | 8.77 | 8.95 | 741,144 | 8.95 |
| 4/01/2025 | 9.28 | 9.44 | 8.99 | 9.00 | 530,828 | 9.00 |
| 3/31/2025 | 9.18 | 9.59 | 9.11 | 9.24 | 480,381 | 9.24 |
| 3/28/2025 | 10.08 | 10.14 | 9.33 | 9.35 | 648,188 | 9.35 |
| 3/27/2025 | 9.95 | 10.19 | 9.85 | 10.16 | 354,032 | 10.16 |
| 3/26/2025 | 10.14 | 10.16 | 9.77 | 9.95 | 460,477 | 9.95 |
| 3/25/2025 | 9.92 | 10.36 | 9.87 | 10.05 | 752,072 | 10.05 |
| 3/24/2025 | 9.93 | 10.01 | 9.72 | 9.91 | 664,981 | 9.91 |
| 3/21/2025 | 9.67 | 9.99 | 9.64 | 9.72 | 698,340 | 9.72 |
| 3/20/2025 | 9.64 | 10.07 | 9.64 | 9.79 | 678,722 | 9.79 |
| 3/19/2025 | 9.44 | 9.80 | 9.44 | 9.77 | 674,869 | 9.77 |
| 3/18/2025 | 9.55 | 9.55 | 9.19 | 9.49 | 473,979 | 9.49 |
| 3/17/2025 | 9.28 | 9.63 | 9.28 | 9.63 | 421,631 | 9.63 |
| 3/14/2025 | 9.01 | 9.57 | 9.00 | 9.30 | 559,759 | 9.30 |
| 3/13/2025 | 8.95 | 9.11 | 8.73 | 8.93 | 536,482 | 8.93 |
| 3/12/2025 | 9.09 | 9.15 | 8.61 | 9.00 | 445,162 | 9.00 |
| 3/11/2025 | 8.29 | 8.98 | 8.29 | 8.96 | 844,525 | 8.96 |
| 3/10/2025 | 8.68 | 8.86 | 8.21 | 8.24 | 550,612 | 8.24 |
| 3/07/2025 | 8.96 | 9.18 | 8.67 | 8.75 | 812,735 | 8.75 |
| 3/06/2025 | 8.75 | 9.13 | 8.75 | 8.96 | 445,554 | 8.96 |