Get the Stockscreener App
11.90
1.36%
0.16
After Hours:
11.90
Mediaalpha Inc Stock (MAX) Price History
The historical daily chart and data for Mediaalpha Inc stock (MAX), show that the latest closing stock price as of November 18, 2024, is $11.90.
- Mediaalpha Inc all-time high stock price is $70.33, occurred on March 12, 2021.
- The lowest Mediaalpha Inc stock price recorded was $5.08 on May 04, 2023. Since then, Mediaalpha Inc's stock price has risen over 134.25% to $11.90 now.
- The 52-week high stock price for MAX is $25.78, representing a 116.64% increase from the current share price, occurred on May 02, 2024.
- The 52-week low stock price for MAX is $9.19, indicating a -22.77% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Mediaalpha Inc (MAX) stock in the beginning of 2023 was $16.26. The stock closed the year at $9.95, a loss of over -38.81% for the year.
The table below shows more information about MAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $12.17 | $11.74 | $0.43 | 437,845.0 | +1.36% |
| Nov 15, 2024 | $12.48 | $11.71 | $0.77 | 391,282.0 | -5.09% |
| Nov 14, 2024 | $12.91 | $12.28 | $0.63 | 395,115.0 | -2.06% |
| Nov 13, 2024 | $12.79 | $12.42 | $0.375 | 378,818.0 | +1.28% |
| Nov 12, 2024 | $12.99 | $12.40 | $0.59 | 506,678.0 | -1.89% |
| Nov 11, 2024 | $13.09 | $12.14 | $0.95 | 894,703.0 | +4.70% |
| Nov 08, 2024 | $12.37 | $11.68 | $0.69 | 818,573.0 | +3.67% |
| Nov 07, 2024 | $12.21 | $11.62 | $0.595 | 819,389.0 | +0.77% |
| Nov 06, 2024 | $12.44 | $11.55 | $0.885 | 1,562,033.0 | +0.00% |
| Nov 05, 2024 | $12.58 | $10.21 | $2.37 | 3,191,453.0 | -27.74% |
| Nov 04, 2024 | $16.31 | $15.87 | $0.44 | 694,475.0 | -1.83% |
| Nov 01, 2024 | $17.46 | $15.92 | $1.54 | 1,298,253.0 | -4.38% |
| Oct 31, 2024 | $20.72 | $17.13 | $3.59 | 1,543,791.0 | -17.37% |
| Oct 30, 2024 | $20.91 | $19.98 | $0.93 | 1,092,993.0 | +5.82% |
| Oct 29, 2024 | $19.78 | $19.38 | $0.40 | 419,576.0 | -0.05% |
| Oct 28, 2024 | $19.88 | $19.54 | $0.335 | 425,868.0 | +0.82% |
| Oct 25, 2024 | $19.78 | $19.32 | $0.46 | 315,336.0 | +0.62% |
| Oct 24, 2024 | $19.63 | $19.18 | $0.45 | 236,415.0 | +0.26% |
| Oct 23, 2024 | $19.36 | $18.97 | $0.395 | 195,597.0 | -0.26% |
| Oct 22, 2024 | $19.59 | $18.71 | $0.88 | 327,441.0 | +1.68% |
Mediaalpha Inc Stock (MAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mediaalpha Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mediaalpha Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mediaalpha Inc Stock (MAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.46 | $10.21 | $7.25 | 11,826,462.0 | -30.53% |
| Oct, 2024 | $20.91 | $16.71 | $4.20 | 9,222,005.0 | -5.41% |
| Sep, 2024 | $18.51 | $16.64 | $1.87 | 9,737,549.0 | +1.74% |
| Aug, 2024 | $19.25 | $14.66 | $4.59 | 17,944,455.0 | +21.34% |
| Jul, 2024 | $15.56 | $12.11 | $3.45 | 15,101,948.0 | +11.39% |
| Jun, 2024 | $18.73 | $12.80 | $5.93 | 19,541,889.0 | -25.93% |
| May, 2024 | $25.78 | $17.22 | $8.56 | 19,366,614.0 | -12.20% |
| Apr, 2024 | $21.30 | $17.58 | $3.72 | 7,763,645.0 | -0.59% |
| Mar, 2024 | $22.81 | $18.75 | $4.06 | 6,766,087.0 | -1.83% |
| Feb, 2024 | $22.38 | $12.15 | $10.23 | 6,850,718.0 | +62.75% |
| Jan, 2024 | $13.32 | $10.26 | $3.06 | 2,721,602.0 | +14.35% |
Mediaalpha Inc Stock (MAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.85 | $9.88 | $1.97 | 3,209,892.0 | +10.18% |
| Nov, 2023 | $10.58 | $8.55 | $2.03 | 4,401,568.0 | -1.56% |
| Oct, 2023 | $10.64 | $7.82 | $2.83 | 3,363,228.0 | +24.46% |
| Sep, 2023 | $8.64 | $7.62 | $1.02 | 2,531,360.0 | -1.55% |
| Aug, 2023 | $10.68 | $8.20 | $2.48 | 3,922,352.0 | -17.26% |
| Jul, 2023 | $11.40 | $9.06 | $2.34 | 5,092,703.0 | -1.65% |
| Jun, 2023 | $10.37 | $8.44 | $1.93 | 5,887,184.0 | +16.89% |
| May, 2023 | $10.23 | $5.08 | $5.15 | 11,739,539.0 | +19.19% |
| Apr, 2023 | $15.40 | $6.37 | $9.04 | 5,204,950.0 | -50.60% |
| Mar, 2023 | $15.80 | $13.40 | $2.40 | 3,113,130.0 | -1.06% |
| Feb, 2023 | $17.01 | $13.14 | $3.87 | 5,076,282.0 | +8.53% |
| Jan, 2023 | $14.28 | $9.88 | $4.40 | 3,427,253.0 | +40.20% |
Mediaalpha Inc Stock (MAX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.01 | $9.02 | $2.99 | 4,881,459.0 | -16.18% |
| Nov, 2022 | $15.49 | $10.44 | $5.05 | 7,842,521.0 | +8.11% |
| Oct, 2022 | $11.39 | $8.61 | $2.78 | 4,520,871.0 | +25.49% |
| Sep, 2022 | $9.74 | $7.78 | $1.96 | 3,835,166.0 | +4.79% |
| Aug, 2022 | $12.40 | $7.59 | $4.81 | 3,293,435.0 | -32.22% |
| Jul, 2022 | $12.69 | $9.70 | $2.99 | 2,186,522.0 | +25.08% |
| Jun, 2022 | $10.54 | $8.48 | $2.05 | 4,115,139.0 | -2.48% |
| May, 2022 | $15.23 | $9.41 | $5.82 | 6,796,576.0 | -31.48% |
| Apr, 2022 | $17.26 | $14.54 | $2.72 | 2,381,861.0 | -10.94% |
| Mar, 2022 | $16.99 | $12.22 | $4.77 | 5,360,677.0 | +15.25% |
| Feb, 2022 | $14.99 | $10.22 | $4.77 | 5,866,463.0 | -3.30% |
| Jan, 2022 | $16.50 | $12.89 | $3.61 | 4,078,214.0 | -3.82% |
0.47%
3.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):