Stockscreener 앱 받기
13.40
8.59%
1.06
시간 외 거래:
13.40
Mediaalpha Inc 주식 (MAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $13.51 | $12.45 | $1.06 | 919,607.0 | +8.59% |
| 2026-08-06 | $12.36 | $11.73 | $0.63 | 810,929.0 | +0.08% |
| 2026-08-05 | $12.50 | $12.14 | $0.36 | 997,965.0 | -0.40% |
| 2026-08-04 | $12.68 | $12.24 | $0.44 | 777,781.0 | -2.90% |
| 2026-08-03 | $13.13 | $12.25 | $0.88 | 1,113,972.0 | +2.74% |
| 2026-07-31 | $13.36 | $12.19 | $1.17 | 1,323,973.0 | -8.35% |
| 2026-07-30 | $14.66 | $13.04 | $1.62 | 1,632,738.0 | -1.88% |
| 2026-07-29 | $14.29 | $13.75 | $0.545 | 1,242,564.0 | +0.07% |
| 2026-07-28 | $14.03 | $13.51 | $0.52 | 687,197.0 | +1.62% |
| 2026-07-27 | $13.61 | $13.19 | $0.42 | 578,745.0 | +3.35% |
| 2026-07-24 | $13.39 | $13.07 | $0.325 | 401,844.0 | +0.23% |
| 2026-07-23 | $13.30 | $12.87 | $0.43 | 808,483.0 | -1.65% |
| 2026-07-22 | $14.12 | $13.21 | $0.905 | 908,235.0 | -6.13% |
| 2026-07-21 | $14.68 | $13.90 | $0.78 | 1,765,295.0 | -0.56% |
| 2026-07-20 | $14.50 | $13.61 | $0.89 | 1,844,250.0 | +1.06% |
| 2026-07-17 | $14.46 | $13.68 | $0.78 | 1,588,731.0 | +0.28% |
| 2026-07-16 | $14.70 | $14.01 | $0.69 | 1,156,504.0 | -0.78% |
| 2026-07-15 | $14.38 | $13.84 | $0.545 | 1,469,218.0 | +0.71% |
| 2026-07-14 | $14.15 | $13.67 | $0.48 | 813,749.0 | +1.59% |
| 2026-07-13 | $14.11 | $13.42 | $0.69 | 1,425,832.0 | +3.74% |
| 2026-07-10 | $13.92 | $13.30 | $0.62 | 483,266.0 | -0.67% |
| 2026-07-09 | $13.56 | $13.10 | $0.46 | 767,804.0 | -0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $13.51 | $11.73 | $1.78 | 5,539,861.0 | +7.98% |
| 2026-07 | $14.70 | $12.19 | $2.51 | 24,007,909.0 | -1.27% |
| 2026-06 | $12.65 | $8.15 | $4.50 | 14,763,515.0 | +41.24% |
| 2026-05 | $9.49 | $7.91 | $1.58 | 10,869,531.0 | +4.58% |
| 2026-04 | $10.30 | $8.23 | $2.07 | 11,598,620.0 | -8.49% |
| 2026-03 | $10.59 | $9.07 | $1.52 | 15,418,943.0 | -6.44% |
| 2026-02 | $10.46 | $7.09 | $3.37 | 25,597,667.0 | -2.83% |
| 2026-01 | $13.01 | $10.03 | $2.98 | 9,565,425.0 | -21.00% |
Mediaalpha Inc 주식 (MAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.92 | $12.37 | $1.55 | 8,490,089.0 | +2.12% |
| 2025-11 | $13.85 | $11.46 | $2.39 | 11,592,963.0 | +0.08% |
| 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% |
2.11%
0.63%
자본화:
|
볼륨(24시간):