Free Trial

MediaAlpha (MAX) Stock Chart & Stock Price History

→ One trade. One ticker. One week. (From Wealthpin Pro) (Ad)
Free MAX Stock Alerts
$19.06
+0.06 (+0.32%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

MediaAlpha Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
-5.17%
3 Month
Performance
+49.61%
6 Month
Performance
+100.63%
Year-To-Date
Performance
+70.94%
1 Year
Performance
+93.50%
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

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

MAX Stock Chart for Wednesday, April, 24, 2024

MAX Chart by TradingView

MediaAlpha Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$19.00$19.06
+0.32%		$19.30$18.90223,867 shs$1.25 billion
04/23/2024$19.10$19.00
-0.52%		$19.60$18.96329,439 shs$1.25 billion
04/22/2024$19.04$19.10
+0.32%		$19.16$18.62160,328 shs$1.26 billion
04/19/2024$18.55$19.02
+2.53%		$19.12$18.28215,046 shs$1.25 billion
04/18/2024$18.11$18.55
+2.43%		$18.93$17.86350,285 shs$1.22 billion
04/17/2024$19.29$18.11
-6.12%		$19.62$18.07254,620 shs$1.19 billion
04/16/2024$19.22$19.29
+0.36%		$19.30$18.84315,252 shs$1.27 billion
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NYSE:MAX) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research