Free Trial

MediaAlpha (MAX) Stock Chart & Stock Price History

MediaAlpha logo
$8.31 +0.24 (+2.97%)
Closing price 04/23/2025 03:59 PM Eastern
Extended Trading
$8.29 -0.02 (-0.24%)
As of 04/23/2025 07:40 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 Polygon.io. Learn more.

MediaAlpha Stock Price Performance

5 Day
Performance
+6.88%
1 Month
Performance
-14.46%
3 Month
Performance
-23.91%
6 Month
Performance
-56.88%
Year-To-Date
Performance
-26.40%
1 Year
Performance
-56.26%
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.

MAX Stock Chart for Thursday, April, 24, 2025

MediaAlpha Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$8.04$8.31
+3.42%
$8.47$8.26417,121 shs$557.02 million
04/22/2025$7.49$8.04
+7.28%
$8.07$7.58451,225 shs$538.59 million
04/21/2025$7.78$7.49
-3.67%
$7.76$7.34361,531 shs$502.06 million
04/18/2025$7.78$7.78$7.84$7.45681,811 shs$521.16 million
04/17/2025$7.57$7.78
+2.71%
$7.84$7.45681,811 shs$521.16 million
04/16/2025$7.48$7.57
+1.24%
$7.77$7.48523,513 shs$507.42 million
04/15/2025$7.50$7.48
-0.31%
$7.66$7.46502,599 shs$501.18 million
04/14/2025$7.49$7.50
+0.15%
$7.65$7.42393,518 shs$502.73 million
04/11/2025$7.60$7.49
-1.46%
$7.68$7.33438,876 shs$501.99 million
04/10/2025$8.14$7.60
-6.63%
$8.06$7.51512,409 shs$509.43 million
04/09/2025$7.66$8.14
+6.29%
$8.35$7.471.21 million shs$545.62 million
04/09/2025$7.66$8.14
+6.29%
$8.35$7.471.21 million shs$545.62 million
04/08/2025$7.76$7.66
-1.25%
$8.15$7.50641,879 shs$513.32 million
04/08/2025$7.76$7.66
-1.25%
$8.15$7.50641,879 shs$513.32 million
04/07/2025$8.03$7.76
-3.36%
$8.40$7.50773,066 shs$519.82 million
04/04/2025$8.41$8.03
-4.52%
$8.25$7.76816,070 shs$537.92 million
04/03/2025$8.95$8.41
-6.09%
$8.69$8.35422,067 shs$563.39 million
04/02/2025$9.03$8.95
-0.86%
$9.11$8.77741,110 shs$599.92 million
04/01/2025$9.25$9.03
-2.40%
$9.44$8.99530,811 shs$605.15 million
03/31/2025$9.35$9.25
-1.03%
$9.59$9.11480,366 shs$620.03 million
03/28/2025$10.14$9.35
-7.86%
$10.14$9.33648,188 shs$626.46 million
03/27/2025$10.05$10.14
+0.89%
$10.19$9.85354,031 shs$679.89 million
03/26/2025$10.01$10.05
+0.44%
$10.16$9.77460,477 shs$673.92 million
03/25/2025$9.87$10.01
+1.44%
$10.36$9.87752,072 shs$670.97 million
03/24/2025$9.72$9.87
+1.57%
$10.01$9.72664,981 shs$661.45 million

This page (NYSE:MAX) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners