S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
When Will the Next Bull Market Be?
The Charles Schwab Company Can Hit New Highs
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
Closing prices for crude oil, gold and other commodities
Retail sales surge 0.7% in March as Americans seem unfazed by higher prices with jobs plentiful
S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
When Will the Next Bull Market Be?
The Charles Schwab Company Can Hit New Highs
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
Closing prices for crude oil, gold and other commodities
Retail sales surge 0.7% in March as Americans seem unfazed by higher prices with jobs plentiful
S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
When Will the Next Bull Market Be?
The Charles Schwab Company Can Hit New Highs
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
Closing prices for crude oil, gold and other commodities
Retail sales surge 0.7% in March as Americans seem unfazed by higher prices with jobs plentiful
S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
When Will the Next Bull Market Be?
The Charles Schwab Company Can Hit New Highs
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
Closing prices for crude oil, gold and other commodities
Retail sales surge 0.7% in March as Americans seem unfazed by higher prices with jobs plentiful

MediaAlpha (MAX) Stock Chart & Stock Price History

$19.22
-0.84 (-4.19%)
(As of 04/15/2024 ET)

MediaAlpha Stock Price Performance

5 Day
Performance
-4.47%
1 Month
Performance
-3.08%
3 Month
Performance
+79.79%
6 Month
Performance
+85.70%
Year-To-Date
Performance
+72.38%
1 Year
Performance
+87.88%
Receive MAX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MediaAlpha and its competitors with MarketBeat's FREE daily newsletter

MAX Stock Chart for Tuesday, April, 16, 2024

MediaAlpha Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2024$20.06$19.22
-4.19%
$20.33$19.18172,967 shs$1.27 billion
04/12/2024$20.12$20.06
-0.30%
$21.30$19.84684,651 shs$1.32 billion
04/11/2024$18.83$20.12
+6.85%
$20.49$18.841.03 million shs$1.32 billion
04/10/2024$18.30$18.83
+2.90%
$19.03$17.58384,776 shs$1.24 billion
04/09/2024$18.61$18.30
-1.67%
$18.86$18.28187,176 shs$1.20 billion
04/08/2024$18.44$18.61
+0.92%
$18.64$18.08418,400 shs$1.22 billion
04/05/2024$18.46$18.44
-0.11%
$18.85$18.29366,719 shs$1.21 billion
04/04/2024$19.42$18.46
-4.94%
$19.48$18.36286,572 shs$1.22 billion
04/03/2024$19.71$19.42
-1.47%
$19.97$19.30335,506 shs$1.28 billion
04/02/2024$20.11$19.71
-1.99%
$20.04$19.10308,267 shs$1.30 billion
04/01/2024$20.37$20.11
-1.28%
$20.51$19.93285,130 shs$1.32 billion
03/29/2024$20.37$20.37$21.07$20.01724,219 shs$1.33 billion
03/28/2024$20.02$20.37
+1.75%
$21.07$20.01724,132 shs$1.33 billion
03/27/2024$19.87$20.02
+0.75%
$20.22$19.82224,200 shs$1.31 billion
03/26/2024$20.10$19.87
-1.14%
$20.34$19.77195,964 shs$1.30 billion
03/25/2024$20.10$20.10$20.24$19.83254,611 shs$1.32 billion
03/22/2024$20.31$20.10
-1.03%
$20.48$20.01207,900 shs$1.32 billion
03/21/2024$20.11$20.31
+0.99%
$20.46$19.96218,354 shs$1.33 billion
03/20/2024$19.35$20.11
+3.93%
$20.13$19.02248,271 shs$1.32 billion
03/19/2024$19.06$19.35
+1.52%
$19.57$18.77286,313 shs$1.27 billion
03/18/2024$19.83$19.06
-3.88%
$19.92$18.75295,612 shs$1.25 billion
03/15/2024$19.65$19.85
+1.02%
$20.23$19.21440,312 shs$1.30 billion
03/14/2024$19.70$19.65
-0.25%
$19.95$19.46437,801 shs$1.29 billion
03/13/2024$19.75$19.70
-0.23%
$19.96$19.24300,451 shs$1.29 billion
03/12/2024$19.47$19.75
+1.41%
$20.24$19.48385,497 shs$1.29 billion
03/11/2024$19.45$19.47
+0.10%
$19.74$19.11327,569 shs$1.27 billion
03/08/2024$21.74$19.45
-10.53%
$20.07$18.921.06 million shs$1.27 billion
03/07/2024$21.31$21.74
+2.02%
$22.80$21.24297,879 shs$1.42 billion
03/06/2024$21.37$21.31
-0.28%
$21.66$20.95134,050 shs$1.39 billion
03/05/2024$21.41$21.37
-0.19%
$21.75$21.14178,327 shs$1.40 billion
03/04/2024$21.55$21.41
-0.65%
$21.78$21.18229,769 shs$1.40 billion
03/01/2024$20.75$21.55
+3.86%
$21.85$20.71310,433 shs$1.40 billion
02/29/2024$20.78$20.75
-0.14%
$21.00$20.16359,824 shs$1.35 billion
02/28/2024$21.46$20.78
-3.17%
$21.56$20.78241,492 shs$1.35 billion
02/27/2024$21.55$21.46
-0.39%
$21.91$20.84402,686 shs$1.40 billion
02/26/2024$20.02$21.55
+7.62%
$22.37$19.97595,447 shs$1.40 billion
02/23/2024$19.97$20.02
+0.25%
$20.25$19.36448,933 shs$1.30 billion
02/22/2024$19.71$19.97
+1.32%
$20.04$18.05914,672 shs$1.30 billion
02/21/2024$15.80$19.71
+24.75%
$20.01$17.051.35 million shs$1.28 billion
02/20/2024$16.12$15.80
-1.99%
$16.12$15.70254,438 shs$1.03 billion
REVEALED: Elon Musk’s Secret A.I. Facility? (Ad)

I recently shot this video outside what could be Elon Musk’s biggest secret. What’s happening inside these walls is so important that our government has declared it a matter of national security.

Click here to see the details because there’s a lot of money at stake.
02/19/2024$16.12$16.12$16.42$15.45201,000 shs$1.05 billion
02/16/2024$15.94$16.10
+1.00%
$16.42$15.50201,080 shs$1.05 billion
02/15/2024$15.29$15.94
+4.25%
$16.05$15.24217,044 shs$1.04 billion
02/14/2024$14.55$15.29
+5.09%
$15.36$14.61350,412 shs$995.21 million
02/13/2024$14.58$14.55
-0.21%
$14.65$14.05229,989 shs$947.06 million
02/12/2024$14.20$14.58
+2.68%
$14.61$14.12269,859 shs$949.01 million
02/09/2024$13.75$14.19
+3.20%
$14.40$13.94153,189 shs$923.61 million
02/08/2024$12.59$13.75
+9.21%
$13.84$12.75232,795 shs$894.99 million
02/07/2024$12.75$12.59
-1.25%
$13.16$12.55137,929 shs$819.48 million
02/06/2024$12.26$12.75
+4.00%
$12.82$12.15184,380 shs$829.90 million
02/05/2024$12.67$12.26
-3.24%
$12.59$12.2258,289 shs$798.00 million
02/02/2024$12.88$12.70
-1.40%
$12.94$12.49117,651 shs$826.64 million
02/01/2024$12.75$12.88
+1.02%
$13.31$12.84123,382 shs$838.36 million
01/31/2024$12.69$12.75
+0.47%
$13.01$12.44108,751 shs$829.90 million
01/30/2024$13.05$12.69
-2.76%
$12.94$12.4181,379 shs$825.99 million
01/29/2024$12.77$13.05
+2.19%
$13.32$12.61138,510 shs$849.42 million
01/26/2024$12.74$12.77
+0.24%
$13.16$12.75104,340 shs$831.20 million
01/25/2024$12.74$12.74$13.25$12.59134,164 shs$829.23 million
01/24/2024$12.00$12.74
+6.17%
$12.95$11.92222,104 shs$829.25 million
01/23/2024$11.30$12.00
+6.19%
$12.15$11.07147,107 shs$781.08 million
01/22/2024$10.85$11.30
+4.15%
$11.50$10.86155,435 shs$735.52 million
01/19/2024$10.97$10.85
-1.09%
$11.03$10.7268,025 shs$706.23 million
01/18/2024$10.92$10.97
+0.46%
$11.03$10.7796,960 shs$714.04 million
01/17/2024$10.69$10.92
+2.15%
$11.05$10.62111,602 shs$710.78 million
01/16/2024$10.45$10.69
+2.30%
$10.69$10.26181,025 shs$695.81 million
01/15/2024$10.45$10.45$10.94$10.37112,400 shs$680.19 million

This page (NYSE:MAX) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners