Free Trial

MediaAlpha (MAX) Stock Chart & Stock Price History

MediaAlpha logo
$8.48 -0.01 (-0.06%)
Closing price 05/22/2026 03:59 PM Eastern
Extended Trading
$8.50 +0.02 (+0.18%)
As of 05/22/2026 07:23 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

MediaAlpha Stock Price Performance

The MediaAlpha (MAX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.45%, with a year-to-date return of -34.63%. In the past month, the stock has decreased 11.61%, reflecting recent market activity.

As of the latest close, MediaAlpha traded at $8.49 with a market cap of $529.35 million and volume of 410,574 shares. Five years ago, the stock traded at $40.71, representing a 79.16% decrease over that period. At the time, it had a market cap of $2.43 billion and a volume of 168,819 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.34%
1 Month
Performance
-11.61%
3 Month
Performance
-14.29%
Year-To-Date
Performance
-34.63%
1 Year
Performance
-15.45%
5 Year
Performance
-79.16%

MAX Stock Chart for Tuesday, May, 26, 2026

MediaAlpha Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$8.49$8.49$8.52$8.30410,574 shs$529.04 million
05/22/2026$8.29$8.49
+2.34%
$8.52$8.30410,574 shs$529.04 million
05/21/2026$8.37$8.29
-0.88%
$8.36$8.06487,153 shs$516.94 million
05/20/2026$8.26$8.37
+1.23%
$8.48$8.06557,729 shs$513.76 million
05/19/2026$8.29$8.26
-0.27%
$8.60$8.24660,287 shs$515.20 million
05/18/2026$8.05$8.29
+2.88%
$8.44$7.91669,213 shs$516.57 million
05/15/2026$8.05$8.05
+0.07%
$8.22$7.95497,056 shs$502.11 million
05/14/2026$8.48$8.05
-5.15%
$8.54$8.04517,415 shs$501.73 million
05/13/2026$8.74$8.48
-2.96%
$8.72$8.36477,442 shs$528.98 million
05/12/2026$8.93$8.74
-2.08%
$8.98$8.66536,764 shs$545.13 million
05/11/2026$9.16$8.93
-2.47%
$9.26$8.85545,573 shs$575.89 million
05/08/2026$9.27$9.16
-1.28%
$9.30$8.77428,105 shs$598.52 million
05/07/2026$8.99$9.27
+3.15%
$9.29$8.95513,388 shs$598.17 million
05/06/2026$9.47$8.99
-5.05%
$9.34$8.91622,696 shs$579.92 million
05/05/2026N/A$9.47$9.49$8.93552,343 shs$610.71 million
04/30/2026$10.00$8.53
-14.77%
$9.67$8.232.77 million shs$549.83 million
04/29/2026$10.00$10.00
+0.07%
$10.09$9.73668,947 shs$645.09 million
04/28/2026$9.87$10.00
+1.29%
$10.06$9.85409,705 shs$644.68 million
04/27/2026$9.60$9.87
+2.79%
$10.15$9.57640,837 shs$636.49 million

This page (NYSE:MAX) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners