MediaAlpha (MAX) Stock Chart & Stock Price History

→ “Forget Tesla, this is Elon’s Next Big Thing” (From InvestorPlace) (Ad)

Free MAX Stock Alerts

$19.22

-0.84 (-4.19%)

(As of 04/15/2024 ET)

Compare

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

Ad InvestorPlace

Elon Musk’s ChatGPT Could Soon Mint New Millionaires

Elon Musk made $180 million on PayPal… $47 Billion on SpaceX…and $94.2 Billion on Tesla. He’s about to shock the world again with his version of ChatGPT.

And you could go along for the ride if you make this one simple move.

MAX Stock Chart for Tuesday, April, 16, 2024

MediaAlpha Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$20.06	$19.22 -4.19%	$20.33	$19.18	172,967 shs	$1.27 billion
04/12/2024	$20.12	$20.06 -0.30%	$21.30	$19.84	684,651 shs	$1.32 billion
04/11/2024	$18.83	$20.12 +6.85%	$20.49	$18.84	1.03 million shs	$1.32 billion
04/10/2024	$18.30	$18.83 +2.90%	$19.03	$17.58	384,776 shs	$1.24 billion
04/09/2024	$18.61	$18.30 -1.67%	$18.86	$18.28	187,176 shs	$1.20 billion
04/08/2024	$18.44	$18.61 +0.92%	$18.64	$18.08	418,400 shs	$1.22 billion
Get the Latest News and Ratings for MAX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for MediaAlpha and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$18.46	$18.44 -0.11%	$18.85	$18.29	366,719 shs	$1.21 billion
04/04/2024	$19.42	$18.46 -4.94%	$19.48	$18.36	286,572 shs	$1.22 billion
04/03/2024	$19.71	$19.42 -1.47%	$19.97	$19.30	335,506 shs	$1.28 billion
04/02/2024	$20.11	$19.71 -1.99%	$20.04	$19.10	308,267 shs	$1.30 billion
04/01/2024	$20.37	$20.11 -1.28%	$20.51	$19.93	285,130 shs	$1.32 billion
03/29/2024	$20.37	$20.37	$21.07	$20.01	724,219 shs	$1.33 billion
03/28/2024	$20.02	$20.37 +1.75%	$21.07	$20.01	724,132 shs	$1.33 billion
03/27/2024	$19.87	$20.02 +0.75%	$20.22	$19.82	224,200 shs	$1.31 billion
03/26/2024	$20.10	$19.87 -1.14%	$20.34	$19.77	195,964 shs	$1.30 billion
03/25/2024	$20.10	$20.10	$20.24	$19.83	254,611 shs	$1.32 billion
03/22/2024	$20.31	$20.10 -1.03%	$20.48	$20.01	207,900 shs	$1.32 billion
03/21/2024	$20.11	$20.31 +0.99%	$20.46	$19.96	218,354 shs	$1.33 billion
03/20/2024	$19.35	$20.11 +3.93%	$20.13	$19.02	248,271 shs	$1.32 billion
03/19/2024	$19.06	$19.35 +1.52%	$19.57	$18.77	286,313 shs	$1.27 billion
03/18/2024	$19.83	$19.06 -3.88%	$19.92	$18.75	295,612 shs	$1.25 billion
03/15/2024	$19.65	$19.85 +1.02%	$20.23	$19.21	440,312 shs	$1.30 billion
03/14/2024	$19.70	$19.65 -0.25%	$19.95	$19.46	437,801 shs	$1.29 billion
03/13/2024	$19.75	$19.70 -0.23%	$19.96	$19.24	300,451 shs	$1.29 billion
03/12/2024	$19.47	$19.75 +1.41%	$20.24	$19.48	385,497 shs	$1.29 billion
03/11/2024	$19.45	$19.47 +0.10%	$19.74	$19.11	327,569 shs	$1.27 billion
03/08/2024	$21.74	$19.45 -10.53%	$20.07	$18.92	1.06 million shs	$1.27 billion
03/07/2024	$21.31	$21.74 +2.02%	$22.80	$21.24	297,879 shs	$1.42 billion
03/06/2024	$21.37	$21.31 -0.28%	$21.66	$20.95	134,050 shs	$1.39 billion
03/05/2024	$21.41	$21.37 -0.19%	$21.75	$21.14	178,327 shs	$1.40 billion
03/04/2024	$21.55	$21.41 -0.65%	$21.78	$21.18	229,769 shs	$1.40 billion
03/01/2024	$20.75	$21.55 +3.86%	$21.85	$20.71	310,433 shs	$1.40 billion
02/29/2024	$20.78	$20.75 -0.14%	$21.00	$20.16	359,824 shs	$1.35 billion
02/28/2024	$21.46	$20.78 -3.17%	$21.56	$20.78	241,492 shs	$1.35 billion
02/27/2024	$21.55	$21.46 -0.39%	$21.91	$20.84	402,686 shs	$1.40 billion
02/26/2024	$20.02	$21.55 +7.62%	$22.37	$19.97	595,447 shs	$1.40 billion
02/23/2024	$19.97	$20.02 +0.25%	$20.25	$19.36	448,933 shs	$1.30 billion
02/22/2024	$19.71	$19.97 +1.32%	$20.04	$18.05	914,672 shs	$1.30 billion
02/21/2024	$15.80	$19.71 +24.75%	$20.01	$17.05	1.35 million shs	$1.28 billion
02/20/2024	$16.12	$15.80 -1.99%	$16.12	$15.70	254,438 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	$15.45	201,000 shs	$1.05 billion
02/16/2024	$15.94	$16.10 +1.00%	$16.42	$15.50	201,080 shs	$1.05 billion
02/15/2024	$15.29	$15.94 +4.25%	$16.05	$15.24	217,044 shs	$1.04 billion
02/14/2024	$14.55	$15.29 +5.09%	$15.36	$14.61	350,412 shs	$995.21 million
02/13/2024	$14.58	$14.55 -0.21%	$14.65	$14.05	229,989 shs	$947.06 million
02/12/2024	$14.20	$14.58 +2.68%	$14.61	$14.12	269,859 shs	$949.01 million
02/09/2024	$13.75	$14.19 +3.20%	$14.40	$13.94	153,189 shs	$923.61 million
02/08/2024	$12.59	$13.75 +9.21%	$13.84	$12.75	232,795 shs	$894.99 million
02/07/2024	$12.75	$12.59 -1.25%	$13.16	$12.55	137,929 shs	$819.48 million
02/06/2024	$12.26	$12.75 +4.00%	$12.82	$12.15	184,380 shs	$829.90 million
02/05/2024	$12.67	$12.26 -3.24%	$12.59	$12.22	58,289 shs	$798.00 million
02/02/2024	$12.88	$12.70 -1.40%	$12.94	$12.49	117,651 shs	$826.64 million
02/01/2024	$12.75	$12.88 +1.02%	$13.31	$12.84	123,382 shs	$838.36 million
01/31/2024	$12.69	$12.75 +0.47%	$13.01	$12.44	108,751 shs	$829.90 million
01/30/2024	$13.05	$12.69 -2.76%	$12.94	$12.41	81,379 shs	$825.99 million
01/29/2024	$12.77	$13.05 +2.19%	$13.32	$12.61	138,510 shs	$849.42 million
01/26/2024	$12.74	$12.77 +0.24%	$13.16	$12.75	104,340 shs	$831.20 million
01/25/2024	$12.74	$12.74	$13.25	$12.59	134,164 shs	$829.23 million
01/24/2024	$12.00	$12.74 +6.17%	$12.95	$11.92	222,104 shs	$829.25 million
01/23/2024	$11.30	$12.00 +6.19%	$12.15	$11.07	147,107 shs	$781.08 million
01/22/2024	$10.85	$11.30 +4.15%	$11.50	$10.86	155,435 shs	$735.52 million
01/19/2024	$10.97	$10.85 -1.09%	$11.03	$10.72	68,025 shs	$706.23 million
01/18/2024	$10.92	$10.97 +0.46%	$11.03	$10.77	96,960 shs	$714.04 million
01/17/2024	$10.69	$10.92 +2.15%	$11.05	$10.62	111,602 shs	$710.78 million
01/16/2024	$10.45	$10.69 +2.30%	$10.69	$10.26	181,025 shs	$695.81 million
01/15/2024	$10.45	$10.45	$10.94	$10.37	112,400 shs	$680.19 million

Related Companies:

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

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

MediaAlpha (MAX) Stock Chart & Stock Price History

MediaAlpha Stock Price Performance

MAX Stock Chart for Tuesday, April, 16, 2024

MediaAlpha Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info