Skip to main content

Mediaalpha Inc Cl A (NY: MAX )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 10.69 11.04 10.61 10.74 383,474 +0.01(+0.09%)
Dec 12, 2024 11.18 11.43 10.72 10.73 397,934 -0.48(-4.28%)
Dec 11, 2024 11.35 11.39 10.85 11.21 811,177 +0.04(+0.36%)
Dec 10, 2024 11.72 11.77 11.13 11.17 1,298,252 -0.63(-5.34%)
Dec 09, 2024 11.00 12.20 10.95 11.80 512,357 +0.95(+8.76%)
Dec 06, 2024 11.37 11.51 10.74 10.85 784,786 -0.46(-4.07%)
Dec 05, 2024 11.52 11.68 11.17 11.31 931,302 -0.09(-0.79%)
Dec 04, 2024 11.46 11.80 11.34 11.40 1,044,621 -0.05(-0.44%)
Dec 03, 2024 12.70 12.72 11.42 11.45 688,876 -1.25(-9.84%)
Dec 02, 2024 12.69 12.96 12.68 12.70 338,691 +0.07(+0.55%)
Nov 29, 2024 12.86 13.18 12.63 12.63 177,657 -0.26(-2.02%)
Nov 27, 2024 12.85 12.96 12.72 12.89 162,844 +0.16(+1.26%)
Nov 26, 2024 12.80 12.98 12.60 12.73 263,198 -0.24(-1.85%)
Nov 25, 2024 12.90 13.30 12.88 12.97 463,817 +0.24(+1.89%)
Nov 22, 2024 12.81 13.08 12.67 12.73 372,703 -0.02(-0.16%)
Nov 21, 2024 12.25 12.92 12.16 12.75 520,946 +0.53(+4.34%)
Nov 20, 2024 12.48 12.66 12.09 12.22 524,627 -0.15(-1.21%)
Nov 19, 2024 11.79 12.53 11.68 12.37 698,110 +0.47(+3.95%)
Nov 18, 2024 11.77 12.17 11.74 11.90 617,102 +0.16(+1.36%)
Nov 15, 2024 12.46 12.48 11.71 11.74 396,144 -0.63(-5.09%)
Nov 14, 2024 12.71 12.91 12.28 12.37 405,015 -0.26(-2.06%)
Nov 13, 2024 12.55 12.79 12.42 12.63 380,987 +0.16(+1.28%)
Nov 12, 2024 12.63 12.99 12.40 12.47 514,797 -0.24(-1.89%)
Nov 11, 2024 12.14 13.09 12.14 12.71 895,710 +0.57(+4.70%)
Nov 08, 2024 11.70 12.37 11.68 12.14 939,003 +0.43(+3.67%)
Nov 07, 2024 11.68 12.21 11.62 11.71 1,131,092 +0.09(+0.77%)
Nov 06, 2024 12.12 12.44 11.55 11.62 1,637,043 +0.00(+0.00%)
Nov 05, 2024 12.58 12.58 10.21 11.62 3,193,146 -4.46(-27.74%)
Nov 04, 2024 16.23 16.31 15.87 16.08 768,329 -0.30(-1.83%)
Nov 01, 2024 17.27 17.46 15.92 16.38 1,298,257 -0.75(-4.38%)
Oct 31, 2024 19.82 20.72 17.13 17.13 1,543,841 -3.60(-17.37%)
Oct 30, 2024 20.05 20.91 19.98 20.73 1,101,498 +1.14(+5.82%)
Oct 29, 2024 19.48 19.78 19.38 19.59 420,926 -0.01(-0.05%)
Oct 28, 2024 19.69 19.88 19.54 19.60 437,852 +0.16(+0.82%)
Oct 25, 2024 19.41 19.78 19.32 19.44 330,347 +0.12(+0.62%)
Oct 24, 2024 19.27 19.63 19.18 19.32 261,118 +0.05(+0.26%)
Oct 23, 2024 19.24 19.36 18.97 19.27 202,827 -0.05(-0.26%)
Oct 22, 2024 18.92 19.59 18.71 19.32 376,324 +0.32(+1.68%)
Oct 21, 2024 19.46 20.71 18.89 19.00 397,225 -0.46(-2.36%)
Oct 18, 2024 19.42 19.50 19.10 19.46 283,933 +0.15(+0.78%)
Oct 17, 2024 19.47 19.55 19.30 19.31 144,977 -0.15(-0.77%)
Oct 16, 2024 19.33 19.79 19.13 19.46 294,984 +0.21(+1.09%)
Oct 15, 2024 18.77 19.30 18.56 19.25 315,119 +0.34(+1.80%)
Oct 14, 2024 18.70 18.99 18.59 18.91 176,637 +0.08(+0.42%)
Oct 11, 2024 18.28 19.07 18.28 18.83 375,388 +0.57(+3.12%)
Oct 10, 2024 17.26 18.34 17.26 18.26 364,852 +1.12(+6.53%)
Oct 09, 2024 16.94 17.30 16.85 17.14 321,408 +0.25(+1.48%)
Oct 08, 2024 17.13 17.20 16.71 16.89 495,569 -0.34(-1.97%)
Oct 07, 2024 18.06 18.06 17.21 17.23 381,811 -0.83(-4.60%)
Oct 04, 2024 17.70 18.08 17.46 18.06 276,204 +0.51(+2.91%)
Oct 03, 2024 17.81 17.92 17.31 17.55 301,388 -0.44(-2.45%)
Oct 02, 2024 17.60 17.99 17.46 17.99 350,952 +0.26(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.