Stockscreener 앱 받기
11.61
2.03%
-0.24
Mediaalpha Inc 주식 (MAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $11.88 | $11.37 | $0.505 | 449,253.0 | -2.03% |
| 2026-01-06 | $12.07 | $11.70 | $0.37 | 489,320.0 | +0.00% |
| 2026-01-05 | $12.34 | $11.73 | $0.61 | 513,020.0 | -0.84% |
| 2026-01-02 | $13.01 | $11.89 | $1.12 | 520,436.0 | -7.72% |
| 2025-12-31 | $13.06 | $12.83 | $0.23 | 358,151.0 | -0.61% |
| 2025-12-30 | $13.09 | $12.60 | $0.49 | 285,996.0 | +1.96% |
| 2025-12-29 | $12.82 | $12.51 | $0.31 | 279,190.0 | +0.71% |
| 2025-12-26 | $12.74 | $12.51 | $0.23 | 255,285.0 | -0.16% |
| 2025-12-24 | $12.82 | $12.56 | $0.2601 | 109,278.0 | +0.24% |
| 2025-12-23 | $12.83 | $12.62 | $0.21 | 303,215.0 | -1.55% |
| 2025-12-22 | $13.09 | $12.70 | $0.39 | 244,343.0 | +0.63% |
| 2025-12-19 | $12.98 | $12.77 | $0.21 | 570,134.0 | -1.08% |
| 2025-12-18 | $13.21 | $12.82 | $0.39 | 409,558.0 | +1.81% |
| 2025-12-17 | $13.09 | $12.62 | $0.47 | 389,244.0 | -1.85% |
| 2025-12-16 | $12.98 | $12.60 | $0.38 | 340,807.0 | +1.41% |
| 2025-12-15 | $13.05 | $12.74 | $0.3099 | 360,207.0 | -1.77% |
| 2025-12-12 | $13.46 | $12.98 | $0.4793 | 715,135.0 | -0.69% |
| 2025-12-11 | $13.44 | $13.00 | $0.44 | 323,338.0 | -1.50% |
| 2025-12-10 | $13.76 | $13.17 | $0.5855 | 409,337.0 | -3.06% |
| 2025-12-09 | $13.87 | $12.97 | $0.8955 | 672,084.0 | +3.08% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $13.01 | $11.37 | $1.64 | 2,421,282.0 | -10.35% |
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% |
2.39%
5.74%
자본화:
|
볼륨(24시간):