Skip to main content

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

11.10 +0.15 (+1.37%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.85 11.08 10.65 10.95 326,573 +0.14(+1.30%)
Jun 27, 2025 10.93 11.02 10.60 10.81 982,106 -0.08(-0.73%)
Jun 26, 2025 10.90 10.91 10.65 10.89 272,774 +0.05(+0.46%)
Jun 25, 2025 10.86 10.97 10.77 10.84 395,258 -0.02(-0.18%)
Jun 24, 2025 11.02 11.09 10.81 10.86 298,335 +0.02(+0.18%)
Jun 23, 2025 10.60 10.88 10.49 10.84 433,239 +0.21(+1.98%)
Jun 20, 2025 10.51 10.72 10.37 10.63 1,076,488 +0.17(+1.63%)
Jun 18, 2025 10.80 10.88 10.46 10.46 287,097 -0.36(-3.33%)
Jun 17, 2025 10.78 10.98 10.71 10.82 387,282 -0.09(-0.82%)
Jun 16, 2025 11.01 11.13 10.70 10.91 309,722 +0.02(+0.18%)
Jun 13, 2025 10.83 11.08 10.73 10.89 545,444 -0.23(-2.07%)
Jun 12, 2025 11.00 11.16 10.86 11.12 319,509 +0.04(+0.36%)
Jun 11, 2025 11.16 11.40 11.06 11.08 431,428 +0.00(+0.00%)
Jun 10, 2025 10.81 11.29 10.71 11.08 684,122 +0.29(+2.69%)
Jun 09, 2025 10.66 10.85 10.47 10.79 330,883 +0.23(+2.18%)
Jun 06, 2025 10.52 10.61 10.43 10.56 188,119 +0.15(+1.44%)
Jun 05, 2025 10.51 10.53 10.33 10.41 222,624 -0.01(-0.10%)
Jun 04, 2025 10.53 10.65 10.42 10.42 219,463 -0.09(-0.86%)
Jun 03, 2025 10.39 10.62 10.32 10.51 264,149 +0.16(+1.55%)
Jun 02, 2025 10.28 10.42 10.13 10.35 298,143 +0.15(+1.47%)
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%)
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.