Canada markets open in 4 hours 27 minutes

MediaAlpha, Inc. (MAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.45-0.47 (-2.36%)
At close: 04:00PM EDT
19.81 +0.36 (+1.85%)
After hours: 05:53PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202420.0020.1719.3919.4519.45446,100
May 10, 202419.7820.1019.5119.9219.92711,100
May 09, 202420.0320.3719.2020.1820.181,170,900
May 08, 202419.5820.4819.5219.9919.994,535,400
May 07, 202422.3722.4121.5322.1822.18483,600
May 06, 202422.2922.7521.9622.1422.14522,000
May 03, 202422.3623.0020.9622.2022.201,211,900
May 02, 202424.7625.7821.8422.0822.081,286,500
May 01, 202420.2421.6119.9021.0621.06511,600
Apr 30, 202418.7921.0118.7920.2520.25828,000
Apr 29, 202419.0019.1918.7918.7918.79345,600
Apr 26, 202418.5219.1918.4118.8618.86182,900
Apr 25, 202418.7118.8118.3918.4118.41211,800
Apr 24, 202419.0019.3018.9019.0719.07223,900
Apr 23, 202419.2319.6318.9619.0019.00329,400
Apr 22, 202419.1719.1718.6219.1119.11160,300
Apr 19, 202418.4219.1318.2819.0419.04215,000
Apr 18, 202417.9718.9917.8618.5618.56350,300
Apr 17, 202419.4519.6218.0718.1118.11254,600
Apr 16, 202419.1519.3018.8419.2819.28315,300
Apr 15, 202420.0620.2719.1819.2319.23173,000
Apr 12, 202420.0021.3019.8420.0620.06684,900
Apr 11, 202418.8420.4918.8420.1220.121,035,200
Apr 10, 202417.9419.0317.5818.8318.83385,300
Apr 09, 202418.6318.8618.2818.3018.30187,200
Apr 08, 202418.5618.6418.0818.6118.61418,400
Apr 05, 202418.5618.8518.2918.4418.44366,700
Apr 04, 202419.4719.4818.3418.4618.46286,600
Apr 03, 202419.5819.9719.3019.4119.41335,500
Apr 02, 202419.7720.0319.1019.7119.71308,300
Apr 01, 202420.5120.5119.9320.1120.11285,200
Mar 28, 202420.1921.0720.0120.3720.37724,200
Mar 27, 202419.9620.2219.8220.0020.00224,200
Mar 26, 202420.2120.3419.7719.8619.86196,000
Mar 25, 202420.0220.2519.8320.1020.10254,600
Mar 22, 202420.4120.4820.0120.1020.10207,900
Mar 21, 202420.1220.4619.9620.3120.31218,400
Mar 20, 202419.0220.1319.0220.1120.11248,300
Mar 19, 202419.0619.5718.7719.3419.34286,300
Mar 18, 202419.8319.9218.7519.0619.06295,600
Mar 15, 202419.5320.2619.2119.8319.83440,300
Mar 14, 202419.6819.9519.4619.6719.67437,800
Mar 13, 202419.6319.9619.2419.7019.70300,500
Mar 12, 202419.5520.2419.4819.7519.75385,500
Mar 11, 202419.4719.7419.1119.4719.47333,000
Mar 08, 202419.4920.0718.9219.4519.451,066,300
Mar 07, 202421.4322.8121.2421.7521.75298,400
Mar 06, 202421.4721.6620.9521.3121.31138,600
Mar 05, 202421.1621.7521.1421.3721.37178,300
Mar 04, 202421.6021.7821.1821.4121.41232,800
Mar 01, 202420.8821.8520.7121.5521.55310,800
Feb 29, 202420.7621.0020.1620.7520.75361,000
Feb 28, 202421.2721.5620.7720.7920.79241,500
Feb 27, 202421.8421.9120.8321.4621.46406,900
Feb 26, 202421.9222.3819.9721.5521.55595,500
Feb 23, 202419.9520.2519.3420.0220.02448,900
Feb 22, 202418.9520.0518.0519.9519.95914,700
Feb 21, 202417.1020.0117.0519.7119.711,349,100
Feb 20, 202415.7716.1215.7015.8015.80259,400
Feb 16, 202415.7416.4215.4516.1216.12201,100
Feb 15, 202415.4316.0515.2315.9415.94217,200
Feb 14, 202414.6115.3614.6115.2915.29350,400
Feb 13, 202414.1514.6514.0514.5114.51230,000
Feb 12, 202414.2614.6114.1214.5614.56269,900
Feb 09, 202413.8914.4013.8914.2014.20153,200
Feb 08, 202412.7513.8412.7513.7513.75232,800
Feb 07, 202412.7913.1612.5512.6412.64138,200
Feb 06, 202412.1512.8212.1512.7512.75184,400
Feb 05, 202412.5212.5912.2212.2612.2658,300
Feb 02, 202412.8012.9412.4912.6712.67117,800
Feb 01, 202412.8713.3112.8712.9312.93123,400
Jan 31, 202412.5913.0112.4412.7512.75109,300
Jan 30, 202412.9412.9412.4112.6812.6881,400
Jan 29, 202412.7813.3212.6113.0613.06138,500
Jan 26, 202412.8713.1612.7512.7712.77104,400
Jan 25, 202412.9313.2512.5912.7412.74134,200
Jan 24, 202412.2012.9511.9212.7412.74222,100
Jan 23, 202411.3912.1511.0712.0012.00147,100
Jan 22, 202411.0211.5010.8611.3011.30155,400
Jan 19, 202411.0111.0310.7210.8510.8568,000
Jan 18, 202410.9511.0910.7710.9510.9597,000
Jan 17, 202410.6011.0510.6010.9510.95111,600
Jan 16, 202410.3410.6910.2610.6910.69181,000
Jan 12, 202410.9410.9410.3710.4510.45112,500
Jan 11, 202410.9311.0410.4110.7510.75117,400
Jan 10, 202411.1811.3210.5811.0011.00231,000
Jan 09, 202410.9611.1510.5210.8610.86122,500
Jan 08, 202411.1311.3610.8911.1311.13169,200
Jan 05, 202410.8911.5310.8911.1911.19145,700
Jan 04, 202410.9411.0810.8111.0111.01101,100
Jan 03, 202410.9811.1210.7410.8510.8573,900
Jan 02, 202410.9911.3510.9311.0211.0298,900
Dec 29, 202311.6611.6911.1111.1511.1553,900
Dec 28, 202311.7311.8511.5011.6111.6182,800
Dec 27, 202311.6311.8111.5311.8011.8072,900
Dec 26, 202311.3811.5711.2311.5511.5565,100
Dec 22, 202311.7311.7511.4111.4411.4485,400
Dec 21, 202311.0911.6510.9211.6311.6399,500
Dec 20, 202311.4311.6511.0511.0811.08116,100
Dec 19, 202310.7811.4410.6011.3711.37150,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...