ストックスクリーナーアプリを入手
12.76
4.34%
0.54
アフターアワーズ：
12.75
-0.010
-0.08%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $12.92 | $12.16 | $0.76 | 453,030.0 | +4.42% |
| 2024-11-20 | $12.66 | $12.09 | $0.5696 | 516,580.0 | -1.21% |
| 2024-11-19 | $12.53 | $11.68 | $0.85 | 431,301.0 | +3.95% |
| 2024-11-18 | $12.17 | $11.74 | $0.43 | 437,845.0 | +1.36% |
| 2024-11-15 | $12.48 | $11.71 | $0.77 | 391,282.0 | -5.09% |
| 2024-11-14 | $12.91 | $12.28 | $0.63 | 395,115.0 | -2.06% |
| 2024-11-13 | $12.79 | $12.42 | $0.375 | 378,818.0 | +1.28% |
| 2024-11-12 | $12.99 | $12.40 | $0.59 | 506,678.0 | -1.89% |
| 2024-11-11 | $13.09 | $12.14 | $0.95 | 894,703.0 | +4.70% |
| 2024-11-08 | $12.37 | $11.68 | $0.69 | 818,573.0 | +3.67% |
| 2024-11-07 | $12.21 | $11.62 | $0.595 | 819,389.0 | +0.77% |
| 2024-11-06 | $12.44 | $11.55 | $0.885 | 1,562,033.0 | +0.00% |
| 2024-11-05 | $12.58 | $10.21 | $2.37 | 3,191,453.0 | -27.74% |
| 2024-11-04 | $16.31 | $15.87 | $0.44 | 694,475.0 | -1.83% |
| 2024-11-01 | $17.46 | $15.92 | $1.54 | 1,298,253.0 | -4.38% |
| 2024-10-31 | $20.72 | $17.13 | $3.59 | 1,543,791.0 | -17.37% |
| 2024-10-30 | $20.91 | $19.98 | $0.93 | 1,092,993.0 | +5.82% |
| 2024-10-29 | $19.78 | $19.38 | $0.40 | 419,576.0 | -0.05% |
| 2024-10-28 | $19.88 | $19.54 | $0.335 | 425,868.0 | +0.82% |
| 2024-10-25 | $19.78 | $19.32 | $0.46 | 315,336.0 | +0.62% |
| 2024-10-24 | $19.63 | $19.18 | $0.45 | 236,415.0 | +0.26% |
| 2024-10-23 | $19.36 | $18.97 | $0.395 | 195,597.0 | -0.26% |
| 2024-10-22 | $19.59 | $18.71 | $0.88 | 327,441.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $17.46 | $10.21 | $7.25 | 13,242,558.0 | -25.51% |
| 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% |
5.51%
5.86%
大文字化:
|
ボリューム (24 時間):