ストックスクリーナーアプリを入手
11.21
0.00%
0.00
Mediaalpha Inc (MAX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.39 | $10.92 | $0.47 | 556,841.0 | +0.00% |
| 2024-12-19 | $11.50 | $10.86 | $0.64 | 384,437.0 | -0.27% |
| 2024-12-18 | $11.84 | $11.20 | $0.64 | 565,180.0 | -2.68% |
| 2024-12-17 | $12.00 | $11.28 | $0.72 | 544,287.0 | +1.67% |
| 2024-12-16 | $11.56 | $10.80 | $0.76 | 424,753.0 | +5.77% |
| 2024-12-13 | $11.04 | $10.61 | $0.43 | 383,153.0 | +0.09% |
| 2024-12-12 | $11.43 | $10.72 | $0.71 | 395,459.0 | -4.28% |
| 2024-12-11 | $11.39 | $10.85 | $0.541 | 809,554.0 | +0.36% |
| 2024-12-10 | $11.77 | $11.13 | $0.64 | 1,126,276.0 | -5.34% |
| 2024-12-09 | $12.20 | $10.95 | $1.25 | 510,986.0 | +8.76% |
| 2024-12-06 | $11.51 | $10.74 | $0.7716 | 783,842.0 | -4.07% |
| 2024-12-05 | $11.68 | $11.17 | $0.5149 | 924,632.0 | -0.79% |
| 2024-12-04 | $11.80 | $11.34 | $0.46 | 1,044,506.0 | -0.44% |
| 2024-12-03 | $12.72 | $11.42 | $1.30 | 687,345.0 | -9.84% |
| 2024-12-02 | $12.96 | $12.68 | $0.2839 | 335,993.0 | +0.55% |
| 2024-11-29 | $13.18 | $12.63 | $0.55 | 173,779.0 | -2.02% |
| 2024-11-27 | $12.96 | $12.72 | $0.235 | 157,929.0 | +1.26% |
| 2024-11-26 | $12.98 | $12.60 | $0.38 | 260,876.0 | -1.85% |
| 2024-11-25 | $13.30 | $12.88 | $0.415 | 449,386.0 | +1.89% |
| 2024-11-22 | $13.08 | $12.67 | $0.41 | 367,181.0 | -0.16% |
Mediaalpha Inc (MAX) 株の年ごとの株価履歴
この詳細な分析では、Mediaalpha Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMAX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mediaalpha Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のMediaalpha Inc (MAX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.96 | $10.61 | $2.35 | 10,034,085.0 | -11.24% |
| 2024-11 | $17.46 | $10.21 | $7.25 | 14,254,901.0 | -26.27% |
| 2024-10 | $20.91 | $16.71 | $4.20 | 9,222,005.0 | -5.41% |
| 2024-09 | $18.51 | $16.64 | $1.87 | 9,737,549.0 | +1.74% |
| 2024-08 | $19.25 | $14.66 | $4.59 | 17,944,455.0 | +21.34% |
| 2024-07 | $15.56 | $12.11 | $3.45 | 15,101,948.0 | +11.39% |
| 2024-06 | $18.73 | $12.80 | $5.93 | 19,541,889.0 | -25.93% |
| 2024-05 | $25.78 | $17.22 | $8.56 | 19,366,614.0 | -12.20% |
| 2024-04 | $21.30 | $17.58 | $3.72 | 7,763,645.0 | -0.59% |
| 2024-03 | $22.81 | $18.75 | $4.06 | 6,766,087.0 | -1.83% |
| 2024-02 | $22.38 | $12.15 | $10.23 | 6,850,718.0 | +62.75% |
| 2024-01 | $13.32 | $10.26 | $3.06 | 2,721,602.0 | +14.35% |
2023年のMediaalpha Inc (MAX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.85 | $9.88 | $1.97 | 3,209,892.0 | +10.18% |
| 2023-11 | $10.58 | $8.55 | $2.03 | 4,401,568.0 | -1.56% |
| 2023-10 | $10.64 | $7.82 | $2.83 | 3,363,228.0 | +24.46% |
| 2023-09 | $8.64 | $7.62 | $1.02 | 2,531,360.0 | -1.55% |
| 2023-08 | $10.68 | $8.20 | $2.48 | 3,922,352.0 | -17.26% |
| 2023-07 | $11.40 | $9.06 | $2.34 | 5,092,703.0 | -1.65% |
| 2023-06 | $10.37 | $8.44 | $1.93 | 5,887,184.0 | +16.89% |
| 2023-05 | $10.23 | $5.08 | $5.15 | 11,739,539.0 | +19.19% |
| 2023-04 | $15.40 | $6.37 | $9.04 | 5,204,950.0 | -50.60% |
| 2023-03 | $15.80 | $13.40 | $2.40 | 3,113,130.0 | -1.06% |
| 2023-02 | $17.01 | $13.14 | $3.87 | 5,076,282.0 | +8.53% |
| 2023-01 | $14.28 | $9.88 | $4.40 | 3,427,253.0 | +40.20% |
2022年のMediaalpha Inc (MAX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $12.01 | $9.02 | $2.99 | 4,881,459.0 | -16.18% |
| 2022-11 | $15.49 | $10.44 | $5.05 | 7,842,521.0 | +8.11% |
| 2022-10 | $11.39 | $8.61 | $2.78 | 4,520,871.0 | +25.49% |
| 2022-09 | $9.74 | $7.78 | $1.96 | 3,835,166.0 | +4.79% |
| 2022-08 | $12.40 | $7.59 | $4.81 | 3,293,435.0 | -32.22% |
| 2022-07 | $12.69 | $9.70 | $2.99 | 2,186,522.0 | +25.08% |
| 2022-06 | $10.54 | $8.48 | $2.05 | 4,115,139.0 | -2.48% |
| 2022-05 | $15.23 | $9.41 | $5.82 | 6,796,576.0 | -31.48% |
| 2022-04 | $17.26 | $14.54 | $2.72 | 2,381,861.0 | -10.94% |
| 2022-03 | $16.99 | $12.22 | $4.77 | 5,360,677.0 | +15.25% |
| 2022-02 | $14.99 | $10.22 | $4.77 | 5,866,463.0 | -3.30% |
| 2022-01 | $16.50 | $12.89 | $3.61 | 4,078,214.0 | -3.82% |
0.88%
0.41%
大文字化:
|
ボリューム (24 時間):