Skip to main content
MAX logo

MediaAlpha, Inc.

MAXNYSECommunication ServicesInternet Content & Information

$11.90Today:- (-)1Y +9.92%

As of Oct 23, 2026 close

Market cap
$738.66M
P/E (TTM)
7.60
Forward P/E
-
Dividend yield
-
52-week range
$7.09$14.70
Volume (live)
-
Avg. volume (3M)
925.87K

MediaAlpha (MAX) Historical Stock Prices

Analyze MediaAlpha (MAX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MediaAlpha (MAX) Interactive Price Chart

Interactive historical price chart showing MediaAlpha stock price movements and trends across multiple time periods.

Loading chart...

MAX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MAX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202612.3012.3511.7511.9011.90707.77K
Oct 22, 202611.6912.4711.6912.4112.41823.97K
Oct 21, 202611.6811.7311.4811.5211.52556.80K
Oct 20, 202611.4411.9311.4011.7911.79783.31K
Oct 19, 202611.3711.5911.1811.3011.30628.96K
Oct 16, 202611.7711.7811.3911.5011.50760.41K
Oct 15, 202610.7511.8310.7511.6811.681.46M
Oct 14, 202610.3610.6410.2610.6410.64781.01K
Oct 13, 202610.1710.659.9210.4710.47789.50K
Oct 12, 202610.1210.289.8910.0610.06578.08K
Oct 9, 202610.6811.039.9910.0910.091.00M
Oct 8, 20269.6810.689.6810.6810.682.08M
Oct 7, 20269.649.799.579.679.671.26M
Oct 6, 20269.709.859.599.689.68879.44K
Oct 5, 20269.559.789.479.649.64972.97K
Oct 2, 20269.799.949.579.629.62846.32K
Oct 1, 20269.609.969.449.689.681.58M
Sep 30, 20269.459.719.329.579.57710.05K
Sep 29, 20269.119.509.059.389.381.17M
Sep 28, 20269.189.359.039.209.20621.70K
Sep 25, 20269.429.629.229.279.27676.76K
Sep 24, 20269.449.539.239.459.45754.12K
Sep 23, 20269.969.999.299.399.391.25M
Sep 22, 202610.9711.029.819.989.981.36M
Sep 21, 202610.6511.3410.4310.7910.79682.34K
Sep 18, 202610.6011.0610.2510.4910.491.04M
Sep 17, 202611.1111.1310.5710.5710.57878.33K
Sep 16, 202611.2911.4010.9611.0411.04555.32K
Sep 15, 202611.5211.6311.3211.4511.45463.94K
Sep 14, 202611.6512.2011.5511.6011.601.12M
Sep 11, 202611.7911.8511.5411.6511.65943.70K
Sep 10, 202611.8111.8111.3911.7411.74385.87K
Sep 9, 202612.0112.0111.1911.5811.58831.05K
Sep 8, 202611.9211.9611.5611.7711.77416.88K
Sep 4, 202612.0012.1311.6812.0512.05454.47K
Sep 3, 202612.2512.5911.9212.2212.22808.36K
Sep 2, 202612.2112.6112.1012.5312.53333.01K
Sep 1, 202612.4712.6812.2012.3012.30357.49K
Aug 31, 202612.7312.7412.4912.6212.62479.82K
Aug 28, 202612.5712.9212.5712.8512.85322.45K
Aug 27, 202612.7812.8012.4112.5712.57370.56K
Aug 26, 202612.7112.8112.3312.6712.67695.85K
Aug 25, 202612.8513.0512.2612.8512.85849.69K
Aug 24, 202612.6613.3212.6612.8012.80687.72K
Aug 21, 202613.1813.2112.8212.9412.94812.51K
Aug 20, 202613.4413.4513.0613.1713.17591.12K
Aug 19, 202613.1713.6113.0613.4913.49446.49K
Aug 18, 202612.8813.2312.5913.1913.19382.48K
Aug 17, 202613.0713.1212.5912.6912.69536.91K
Aug 14, 202613.4713.7313.1413.1713.17432.83K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.