Stockscreener 앱 받기
9.07
4.86%
0.42
시간 외 거래:
9.07
Mediaalpha Inc 주식 (MAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $9.25 | $8.68 | $0.575 | 679,123.0 | +4.86% |
| 2026-06-04 | $8.87 | $8.41 | $0.45 | 323,378.0 | +4.34% |
| 2026-06-03 | $8.73 | $8.15 | $0.585 | 451,051.0 | -6.64% |
| 2026-06-02 | $9.24 | $8.86 | $0.38 | 403,002.0 | -5.03% |
| 2026-06-01 | $9.36 | $8.82 | $0.54 | 602,602.0 | +5.06% |
| 2026-05-29 | $9.16 | $8.74 | $0.42 | 580,227.0 | +0.11% |
| 2026-05-28 | $8.97 | $8.61 | $0.365 | 481,144.0 | +2.89% |
| 2026-05-27 | $8.89 | $8.55 | $0.34 | 296,334.0 | +0.35% |
| 2026-05-26 | $8.62 | $8.29 | $0.325 | 435,364.0 | +1.41% |
| 2026-05-22 | $8.52 | $8.30 | $0.22 | 352,462.0 | +2.66% |
| 2026-05-21 | $8.36 | $8.06 | $0.30 | 487,153.0 | -1.08% |
| 2026-05-20 | $8.48 | $8.06 | $0.42 | 518,213.0 | +1.46% |
| 2026-05-19 | $8.60 | $8.24 | $0.36 | 660,287.0 | -0.60% |
| 2026-05-18 | $8.44 | $7.91 | $0.525 | 613,913.0 | +2.85% |
| 2026-05-15 | $8.22 | $7.95 | $0.27 | 497,055.0 | +0.12% |
| 2026-05-14 | $8.54 | $8.04 | $0.50 | 483,437.0 | -4.96% |
| 2026-05-13 | $8.72 | $8.36 | $0.36 | 467,204.0 | -3.31% |
| 2026-05-12 | $8.98 | $8.66 | $0.3207 | 531,706.0 | -1.68% |
| 2026-05-11 | $9.26 | $8.85 | $0.41 | 545,572.0 | -2.20% |
| 2026-05-08 | $9.30 | $8.77 | $0.5299 | 416,028.0 | -1.83% |
| 2026-05-07 | $9.29 | $8.95 | $0.34 | 509,508.0 | +3.46% |
| 2026-05-06 | $9.34 | $8.90 | $0.435 | 579,148.0 | -5.08% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $9.36 | $8.15 | $1.21 | 3,138,279.0 | +1.91% |
| 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% |
5.11%
자본화:
|
볼륨(24시간):