Stockscreener 앱 받기
11.74
1.01%
-0.12
시장 영업 전:
11.69
-0.05
-0.43%
Mediaalpha Inc 주식 (MAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $11.99 | $11.63 | $0.363 | 538,770.0 | -1.01% |
| 2025-11-21 | $12.09 | $11.46 | $0.63 | 510,237.0 | +2.77% |
| 2025-11-20 | $11.89 | $11.51 | $0.38 | 456,186.0 | -0.43% |
| 2025-11-19 | $11.95 | $11.49 | $0.46 | 483,733.0 | -2.44% |
| 2025-11-18 | $12.00 | $11.59 | $0.4098 | 485,819.0 | -0.92% |
| 2025-11-17 | $12.58 | $11.90 | $0.6802 | 601,115.0 | -3.46% |
| 2025-11-14 | $12.67 | $12.40 | $0.27 | 397,939.0 | -2.74% |
| 2025-11-13 | $13.13 | $12.61 | $0.52 | 516,424.0 | -3.55% |
| 2025-11-12 | $13.49 | $13.11 | $0.38 | 481,374.0 | -0.38% |
| 2025-11-11 | $13.30 | $12.85 | $0.45 | 513,508.0 | +2.63% |
| 2025-11-10 | $13.05 | $12.66 | $0.39 | 519,123.0 | +1.49% |
| 2025-11-07 | $12.88 | $12.46 | $0.42 | 732,769.0 | +0.39% |
| 2025-11-06 | $13.48 | $12.64 | $0.84 | 763,705.0 | -5.85% |
| 2025-11-05 | $13.71 | $13.11 | $0.6093 | 749,739.0 | +1.12% |
| 2025-11-04 | $13.85 | $13.11 | $0.7382 | 1,003,367.0 | +0.68% |
| 2025-11-03 | $13.45 | $12.82 | $0.63 | 1,241,705.0 | +4.00% |
| 2025-10-31 | $13.34 | $12.14 | $1.20 | 980,868.0 | +4.25% |
| 2025-10-30 | $13.25 | $12.16 | $1.09 | 1,811,164.0 | +9.98% |
| 2025-10-29 | $11.34 | $10.73 | $0.61 | 725,282.0 | -1.42% |
| 2025-10-28 | $11.47 | $11.22 | $0.25 | 323,214.0 | -1.14% |
Mediaalpha Inc 주식 (MAX) 연도별 가격 이력
이 심층 분석에서는 Mediaalpha Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mediaalpha Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mediaalpha Inc 주식 (MAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.85 | $11.46 | $2.39 | 10,534,283.0 | -7.92% |
| 2025-10 | $13.34 | $10.36 | $2.98 | 12,047,993.0 | +12.04% |
| 2025-09 | $13.72 | $10.33 | $3.39 | 14,719,518.0 | +7.66% |
| 2025-08 | $12.50 | $9.21 | $3.29 | 11,286,246.0 | +5.49% |
| 2025-07 | $11.19 | $9.92 | $1.27 | 7,433,341.0 | -8.49% |
| 2025-06 | $11.40 | $10.13 | $1.27 | 8,085,676.0 | +7.35% |
| 2025-05 | $10.79 | $9.14 | $1.65 | 10,906,024.0 | +21.43% |
| 2025-04 | $9.44 | $7.33 | $2.11 | 12,390,265.0 | -9.09% |
| 2025-03 | $10.36 | $8.21 | $2.15 | 11,605,883.0 | -0.54% |
| 2025-02 | $13.24 | $8.65 | $4.59 | 10,887,928.0 | -18.44% |
| 2025-01 | $12.15 | $10.28 | $1.87 | 7,536,564.0 | +0.89% |
Mediaalpha Inc 주식 (MAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.96 | $10.47 | $2.49 | 11,361,643.0 | -11.64% |
| 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% |
Mediaalpha Inc 주식 (MAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.13%
1.65%
자본화:
|
볼륨(24시간):