MediaAlpha, Inc.MAXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $10.23 | $10.29 | $10.08 | $10.23 | 539,847 |
| 1/29/2026 | $10.45 | $10.47 | $10.03 | $10.24 | 573,900 |
| 1/28/2026 | $10.74 | $10.83 | $10.46 | $10.46 | 628,700 |
| 1/27/2026 | $10.98 | $10.98 | $10.33 | $10.72 | 759,800 |
| 1/26/2026 | $10.81 | $11.00 | $10.73 | $10.94 | 585,123 |
| 1/23/2026 | $11.17 | $11.17 | $10.79 | $10.81 | 676,200 |
| 1/22/2026 | $11.14 | $11.36 | $11.06 | $11.17 | 296,607 |
| 1/21/2026 | $11.23 | $11.24 | $10.77 | $11.06 | 474,634 |
| 1/20/2026 | $11.20 | $11.34 | $11.00 | $11.24 | 412,400 |
| 1/16/2026 | $11.50 | $11.59 | $11.25 | $11.42 | 690,325 |
| 1/15/2026 | $11.47 | $11.61 | $11.18 | $11.58 | 461,100 |
| 1/14/2026 | $11.53 | $11.80 | $11.32 | $11.41 | 635,700 |
| 1/13/2026 | $11.48 | $11.61 | $11.18 | $11.60 | 470,100 |
| 1/12/2026 | $11.52 | $11.65 | $11.29 | $11.54 | 263,540 |
| 1/9/2026 | $11.89 | $11.89 | $11.30 | $11.60 | 431,900 |
| 1/8/2026 | $11.47 | $11.85 | $11.43 | $11.71 | 336,999 |
| 1/7/2026 | $11.87 | $11.88 | $11.37 | $11.61 | 449,300 |
| 1/6/2026 | $11.90 | $12.07 | $11.70 | $11.85 | 489,320 |
| 1/5/2026 | $11.95 | $12.34 | $11.73 | $11.85 | 513,068 |
| 1/2/2026 | $12.95 | $13.01 | $11.89 | $11.95 | 521,350 |
| 12/31/2025 | $13.02 | $13.06 | $12.83 | $12.95 | 377,036 |
| 12/30/2025 | $12.73 | $13.09 | $12.60 | $13.03 | 307,146 |
| 12/29/2025 | $12.66 | $12.82 | $12.51 | $12.78 | 297,100 |
| 12/26/2025 | $12.66 | $12.74 | $12.51 | $12.69 | 288,148 |
| 12/24/2025 | $12.65 | $12.82 | $12.56 | $12.71 | 109,300 |
| 12/23/2025 | $12.82 | $12.83 | $12.62 | $12.68 | 303,215 |
| 12/22/2025 | $12.81 | $13.09 | $12.70 | $12.88 | 246,543 |
| 12/19/2025 | $12.89 | $12.98 | $12.77 | $12.80 | 595,134 |
| 12/18/2025 | $12.95 | $13.21 | $12.82 | $12.94 | 409,818 |
| 12/17/2025 | $12.85 | $13.09 | $12.62 | $12.71 | 389,300 |
| 12/16/2025 | $12.64 | $12.98 | $12.60 | $12.95 | 344,900 |
| 12/15/2025 | $13.04 | $13.05 | $12.74 | $12.77 | 360,207 |
| 12/12/2025 | $13.10 | $13.46 | $12.98 | $13.00 | 715,245 |
| 12/11/2025 | $13.26 | $13.44 | $13.00 | $13.09 | 323,338 |
| 12/10/2025 | $13.73 | $13.76 | $13.17 | $13.29 | 409,337 |
| 12/9/2025 | $13.24 | $13.87 | $12.97 | $13.71 | 672,100 |
| 12/8/2025 | $13.06 | $13.33 | $12.78 | $13.30 | 380,325 |
| 12/5/2025 | $13.44 | $13.61 | $13.07 | $13.07 | 439,700 |
| 12/4/2025 | $13.66 | $13.74 | $13.40 | $13.49 | 452,200 |
| 12/3/2025 | $12.84 | $13.92 | $12.70 | $13.62 | 954,090 |
| 12/2/2025 | $12.72 | $12.89 | $12.41 | $12.72 | 294,700 |
| 12/1/2025 | $12.61 | $12.75 | $12.37 | $12.62 | 302,503 |
| 11/28/2025 | $12.80 | $12.80 | $12.54 | $12.76 | 209,200 |
| 11/26/2025 | $12.54 | $12.75 | $12.43 | $12.75 | 647,728 |
| 11/25/2025 | $11.56 | $12.65 | $11.56 | $12.49 | 740,600 |
| 11/24/2025 | $11.83 | $11.99 | $11.63 | $11.74 | 540,119 |
| 11/21/2025 | $11.55 | $12.09 | $11.46 | $11.86 | 510,237 |
| 11/20/2025 | $11.74 | $11.89 | $11.51 | $11.54 | 456,289 |
| 11/19/2025 | $11.81 | $11.95 | $11.49 | $11.59 | 483,800 |
| 11/18/2025 | $11.90 | $12.00 | $11.59 | $11.88 | 485,819 |
| 11/17/2025 | $12.30 | $12.58 | $11.90 | $11.99 | 601,200 |
| 11/14/2025 | $12.66 | $12.67 | $12.40 | $12.42 | 397,943 |
| 11/13/2025 | $13.13 | $13.13 | $12.61 | $12.77 | 516,500 |
| 11/12/2025 | $13.25 | $13.49 | $13.11 | $13.24 | 481,400 |
| 11/11/2025 | $12.92 | $13.30 | $12.85 | $13.29 | 513,508 |
| 11/10/2025 | $12.76 | $13.05 | $12.66 | $12.95 | 519,123 |
| 11/7/2025 | $12.80 | $12.88 | $12.46 | $12.76 | 733,088 |
| 11/6/2025 | $13.31 | $13.48 | $12.64 | $12.71 | 763,705 |
| 11/5/2025 | $13.26 | $13.72 | $13.11 | $13.50 | 749,741 |
| 11/4/2025 | $13.37 | $13.85 | $13.11 | $13.35 | 1.00M |