Free Trial

MediaAlpha (MAX) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free MAX Stock Alerts
$18.37
-0.46 (-2.44%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

MediaAlpha Stock Price Performance

5 Day
Performance
-1.24%
1 Month
Performance
-3.52%
3 Month
Performance
+16.27%
6 Month
Performance
+95.01%
Year-To-Date
Performance
+64.75%
1 Year
Performance
+175.41%
Ad InvestorPlace
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 veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

MAX Stock Chart for Monday, May, 20, 2024

MAX Chart by TradingView

MediaAlpha Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:MAX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club