Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MediaAlpha, Inc. Class A Common Stock (NY:MAX)

10.20 -0.31 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 10.48 10.55 10.17 10.20 400,334 -0.31(-2.95%)
May 29, 2025 10.48 10.60 10.39 10.51 288,324 +0.12(+1.15%)
May 28, 2025 10.43 10.43 10.21 10.39 258,571 -0.04(-0.38%)
May 27, 2025 10.18 10.45 10.12 10.43 306,606 +0.41(+4.09%)
May 23, 2025 10.03 10.11 9.990 10.02 311,499 -0.14(-1.38%)
May 22, 2025 9.920 10.27 9.790 10.16 526,132 +0.20(+2.01%)
May 21, 2025 9.940 10.20 9.920 9.960 395,925 -0.20(-1.97%)
May 20, 2025 10.33 10.35 10.10 10.16 311,923 -0.17(-1.65%)
May 19, 2025 10.16 10.35 10.10 10.33 324,044 -0.09(-0.86%)
May 16, 2025 10.56 10.58 10.23 10.42 433,919 -0.14(-1.33%)
May 15, 2025 10.38 10.75 10.22 10.56 975,889 +0.17(+1.64%)
May 14, 2025 10.34 10.44 10.20 10.39 479,124 +0.03(+0.29%)
May 13, 2025 10.41 10.51 10.33 10.36 497,714 +0.01(+0.10%)
May 12, 2025 10.50 10.57 10.09 10.35 357,368 +0.33(+3.29%)
May 09, 2025 9.970 10.21 9.920 10.02 532,582 +0.05(+0.50%)
May 08, 2025 10.06 10.06 9.750 9.970 494,901 +0.06(+0.61%)
May 07, 2025 9.910 10.04 9.660 9.910 621,501 -0.02(-0.20%)
May 06, 2025 9.710 9.960 9.410 9.930 568,532 +0.13(+1.33%)
May 05, 2025 9.920 10.08 9.790 9.800 547,547 -0.22(-2.20%)
May 02, 2025 9.700 10.10 9.410 10.02 631,582 +0.43(+4.48%)
May 01, 2025 9.910 10.79 9.140 9.590 1,643,126 +1.19(+14.17%)
Apr 30, 2025 8.540 8.585 8.280 8.400 550,532 -0.35(-4.00%)
Apr 29, 2025 8.480 8.750 8.415 8.750 362,835 +0.28(+3.31%)
Apr 28, 2025 8.470 8.595 8.365 8.470 410,158 +0.06(+0.71%)
Apr 25, 2025 8.440 8.440 8.230 8.410 1,480,802 -0.06(-0.71%)
Apr 24, 2025 8.360 8.565 8.285 8.470 271,593 +0.18(+2.17%)
Apr 23, 2025 8.340 8.470 8.260 8.290 417,121 +0.22(+2.73%)
Apr 22, 2025 7.580 8.070 7.580 8.070 451,543 +0.57(+7.60%)
Apr 21, 2025 7.720 7.760 7.340 7.500 361,531 -0.27(-3.47%)
Apr 17, 2025 7.550 7.840 7.445 7.770 681,811 +0.19(+2.51%)
Apr 16, 2025 7.480 7.770 7.480 7.580 523,513 +0.09(+1.20%)
Apr 15, 2025 7.460 7.660 7.460 7.490 502,699 -0.01(-0.13%)
Apr 14, 2025 7.630 7.649 7.420 7.500 393,518 +0.00(+0.00%)
Apr 11, 2025 7.650 7.680 7.330 7.500 438,880 -0.13(-1.70%)
Apr 10, 2025 7.860 8.060 7.510 7.630 776,809 -0.54(-6.61%)
Apr 09, 2025 7.610 8.350 7.470 8.170 1,205,688 +0.50(+6.52%)
Apr 08, 2025 8.130 8.150 7.500 7.670 641,889 -0.11(-1.41%)
Apr 07, 2025 7.550 8.310 7.502 7.780 773,066 -0.23(-2.87%)
Apr 04, 2025 8.080 8.250 7.760 8.010 816,133 -0.39(-4.64%)
Apr 03, 2025 8.470 8.690 8.350 8.400 422,067 -0.55(-6.15%)
Apr 02, 2025 8.820 9.110 8.770 8.950 741,144 -0.05(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.