12.82
price up icon5.04%   0.5971
 
loading

Mediaalpha Inc 주식 (MAX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $12.92 $12.16 $0.76 390,386.0 +4.50%
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 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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $17.46 $10.21 $7.25 12,726,884.0 -25.45%
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

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%

Mediaalpha Inc 주식 (MAX) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
internet_content_information Z
$77.87
price down icon 0.09%
$29.25
price up icon 0.10%
internet_content_information TME
$11.60
price up icon 1.35%
$156.72
price up icon 15.00%
$81.48
price down icon 6.05%
$173.28
price up icon 0.54%
자본화:     |  볼륨(24시간):