Free Trial

MediaAlpha (MAX) Stock Chart & Stock Price History

→ Hurry! Buy this stock before the Robinhood traders do! (From Traders Agency) (Ad)
Free max Stock Alerts
$16.66
-0.01 (-0.06%)
(As of 06/14/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

MediaAlpha Stock Price Performance

5 Day
Performance
-5.56%
1 Month
Performance
-9.31%
3 Month
Performance
-15.99%
6 Month
Performance
+51.87%
Year-To-Date
Performance
+49.42%
1 Year
Performance
+74.27%
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 Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

MAX Stock Chart for Monday, June, 17, 2024

MAX Chart by TradingView

MediaAlpha Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
04/25/2024$19.06$18.42
-3.38%		$18.80$18.39211,773 shs$1.21 billion
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
Has Trump Finally Gone Too Far? (Ad)

Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.

Register For The Webinar To Discover
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

Related Companies:
This page (NYSE:MAX) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
(Free Workshop) Advanced “bug-out bag” hacks!
“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” ...
Warrior Life | Sponsored
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab
Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with t...
Oasis Gold | Sponsored
"Trump Loophole" Beats Inflation
The demise of the "petrodollar" appears imminent. And the implications for Americans could be dire.
Colonial Metals | Sponsored
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages...
Weiss Ratings | Sponsored
"The Biggest Drug Ever" Is Coming
UBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Phar...
Behind the Markets | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored