Free Trial
→ Top Stock Unveiled! (From Darwin) (Ad) Free MAX Stock Alerts

MediaAlpha (MAX) Stock Chart & Stock Price History

$14.75
+0.31 (+2.15%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

MediaAlpha Stock Price Performance

5 Day
Performance
+1.51%
1 Month
Performance
+13.03%
3 Month
Performance
-21.79%
6 Month
Performance
+15.51%
Year-To-Date
Performance
+32.29%
1 Year
Performance
+50.82%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

MAX Stock Chart for Saturday, July, 27, 2024

MAX Chart by TradingView

MediaAlpha Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$14.44$14.75
+2.15%		$14.87$14.46749,080 shs$971.14 million
07/25/2024$14.51$14.44
-0.45%		$14.70$14.18437,276 shs$950.73 million
07/24/2024$14.83$14.51
-2.19%		$14.95$14.38382,531 shs$955.01 million
07/23/2024$14.53$14.83
+2.06%		$15.56$14.27909,427 shs$976.41 million
07/22/2024$14.18$14.53
+2.47%		$14.80$14.35685,724 shs$956.66 million
07/19/2024$13.98$14.18
+1.43%		$14.58$13.86647,700 shs$933.61 million
07/18/2024$14.02$13.98
-0.29%		$14.24$13.77381,741 shs$920.44 million
07/17/2024$14.29$14.02
-1.89%		$14.39$13.75693,620 shs$923.08 million
07/16/2024$13.65$14.29
+4.69%		$14.39$13.88874,095 shs$940.85 million
07/15/2024$12.80$13.65
+6.64%		$13.77$12.81793,210 shs$898.76 million
07/12/2024$12.70$12.80
+0.79%		$12.84$12.62474,597 shs$842.75 million
07/11/2024$12.52$12.70
+1.44%		$12.94$12.44565,589 shs$836.21 million
07/10/2024$12.78$12.52
-2.03%		$13.05$12.39515,404 shs$824.32 million
07/09/2024$12.64$12.78
+1.11%		$12.81$12.52387,336 shs$841.44 million
07/08/2024$12.51$12.64
+1.04%		$12.70$12.45372,912 shs$832.22 million
07/05/2024$12.52$12.51
-0.08%		$12.69$12.11849,966 shs$823.66 million
07/04/2024$12.52$12.52$12.98$12.46619,486 shs$824.32 million
07/03/2024$12.69$12.52
-1.34%		$12.98$12.46619,486 shs$824.32 million
07/02/2024$12.56$12.69
+1.04%		$12.84$12.391.38 million shs$835.51 million
07/01/2024$13.17$12.56
-4.63%		$13.25$12.55873,809 shs$826.95 million
06/28/2024$13.05$13.18
+1.00%		$13.58$12.862.18 million shs$867.77 million
06/27/2024$13.08$13.05
-0.23%		$13.22$12.801.22 million shs$859.25 million
06/26/2024$14.29$13.08
-8.47%		$13.81$12.992.33 million shs$861.19 million
06/25/2024$15.36$14.29
-6.97%		$15.36$13.832.54 million shs$940.85 million
06/24/2024$16.21$15.36
-5.24%		$16.49$14.813.01 million shs$1.01 billion
06/21/2024$16.28$16.21
-0.43%		$16.56$15.801.02 million shs$1.07 billion
06/20/2024$17.17$16.28
-5.18%		$17.16$16.23831,350 shs$1.07 billion
06/19/2024$17.17$17.17$17.37$16.79563,928 shs$1.13 billion
06/18/2024$16.81$17.17
+2.14%		$17.37$16.79563,913 shs$1.13 billion
06/17/2024$16.66$16.81
+0.90%		$16.91$16.46458,415 shs$1.11 billion
06/14/2024$16.67$16.67$17.21$15.81776,720 shs$1.10 billion
06/13/2024$17.64$16.67
-5.50%		$17.70$16.46636,830 shs$1.10 billion
06/12/2024$17.80$17.64
-0.90%		$18.49$17.42464,584 shs$1.16 billion
06/11/2024$17.55$17.80
+1.42%		$18.06$17.40382,786 shs$1.17 billion
06/10/2024$18.01$17.55
-2.55%		$18.17$17.26529,983 shs$1.16 billion
06/07/2024$18.50$18.01
-2.65%		$18.73$18.00387,071 shs$1.19 billion
06/06/2024$18.03$18.50
+2.61%		$18.56$17.81379,727 shs$1.22 billion
06/05/2024$17.41$18.03
+3.56%		$18.21$17.00514,587 shs$1.19 billion
06/04/2024$17.39$17.41
+0.12%		$17.66$17.20410,443 shs$1.15 billion
06/03/2024$17.78$17.39
-2.19%		$18.00$16.97952,491 shs$1.14 billion
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$18.33$17.77
-3.06%		$18.67$17.42870,383 shs$1.17 billion
05/30/2024$18.04$18.33
+1.61%		$18.53$17.88471,446 shs$1.21 billion
05/29/2024$19.09$18.04
-5.50%		$19.06$17.62756,365 shs$1.19 billion
05/28/2024$18.26$19.09
+4.55%		$19.43$18.44881,983 shs$1.26 billion
05/27/2024$18.26$18.26$18.31$17.60758,000 shs$1.20 billion
05/24/2024$17.78$18.26
+2.70%		$18.30$17.60758,028 shs$1.20 billion
05/23/2024$17.83$17.78
-0.28%		$18.47$17.77602,700 shs$1.17 billion
05/22/2024$18.27$17.83
-2.41%		$18.29$17.22873,070 shs$1.17 billion
05/21/2024$18.80$18.27
-2.82%		$18.74$17.93485,244 shs$1.20 billion
05/20/2024$18.37$18.80
+2.34%		$18.87$18.14498,124 shs$1.24 billion
05/17/2024$18.82$18.37
-2.39%		$19.12$18.26513,683 shs$1.21 billion
05/16/2024$18.60$18.82
+1.18%		$19.18$18.31871,486 shs$1.24 billion
05/15/2024$18.96$18.60
-1.90%		$19.52$18.58641,240 shs$1.22 billion
05/14/2024$19.45$18.96
-2.52%		$19.72$18.84703,921 shs$1.25 billion
05/13/2024$19.92$19.45
-2.36%		$20.17$19.39442,308 shs$1.28 billion
05/10/2024$20.18$19.92
-1.26%		$20.10$19.51593,512 shs$1.31 billion
05/09/2024$19.99$20.18
+0.93%		$20.37$19.251.17 million shs$1.33 billion
05/08/2024$22.20$19.99
-9.95%		$20.48$19.524.54 million shs$1.32 billion
05/07/2024$22.14$22.20
+0.27%		$22.41$21.54482,890 shs$1.46 billion
05/06/2024$22.20$22.14
-0.27%		$22.75$21.96521,666 shs$1.46 billion
05/03/2024$22.11$22.20
+0.43%		$23.00$20.961.21 million shs$1.46 billion
05/02/2024$21.06$22.11
+4.96%		$25.78$21.841.29 million shs$1.45 billion
05/01/2024$20.25$21.06
+4.00%		$21.61$19.90510,671 shs$1.39 billion
04/30/2024$18.80$20.25
+7.71%		$21.02$18.79775,011 shs$1.33 billion
04/29/2024$18.86$18.80
-0.32%		$19.17$18.79473,246 shs$1.24 billion
04/26/2024$18.42$18.84
+2.31%		$19.19$18.43182,872 shs$1.21 billion

Related Companies:
This page (NYSE:MAX) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored