5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-2.21%
6 MONTH PERFORMANCE
+8.86%
YEAR-TO-DATE PERFORMANCE
-9.65%
1 YEAR PERFORMANCE
-42.60%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $10.26 | $10.19 (-0.68%) | $10.35 | $10.13 | 480.89 K | $572.08 M |
| 08/25/2025 | $10.32 | $10.25 (-0.68%) | $10.46 | $10.23 | 288.90 K | $575.45 M |
| 08/22/2025 | $10.26 | $10.40 (1.36%) | $10.53 | $10.14 | 640.82 K | $583.87 M |
| 08/21/2025 | $10.41 | $10.18 (-2.21%) | $10.54 | $10.15 | 300.00 K | $571.52 M |
| 08/20/2025 | $10.36 | $10.48 (1.16%) | $10.55 | $10.17 | 469.70 K | $588.36 M |
| 08/19/2025 | $10.15 | $10.36 (2.07%) | $10.44 | $10.14 | 324.20 K | $581.62 M |
| 08/18/2025 | $9.99 | $10.14 (1.5%) | $10.45 | $9.95 | 599.65 K | $569.27 M |
| 08/15/2025 | $10.15 | $9.99 (-1.58%) | $10.27 | $9.95 | 539.84 K | $560.85 M |
| 08/14/2025 | $10.46 | $10.14 (-3.06%) | $10.50 | $10.08 | 492.00 K | $569.27 M |
| 08/13/2025 | $10.01 | $10.45 (4.4%) | $10.55 | $10.01 | 999.50 K | $586.67 M |
| 08/12/2025 | $9.47 | $9.83 (3.8%) | $9.85 | $9.21 | 680.25 K | $551.87 M |
| 08/11/2025 | $10.95 | $9.56 (-12.69%) | $10.95 | $9.47 | 936.10 K | $536.71 M |
| 08/08/2025 | $11.18 | $10.95 (-2.06%) | $11.52 | $10.85 | 737.90 K | $614.75 M |
| 08/07/2025 | $12.20 | $11.39 (-6.64%) | $12.50 | $10.77 | 1.07 M | $639.45 M |
| 08/06/2025 | $10.17 | $10.35 (1.77%) | $10.46 | $10.05 | 560.71 K | $581.06 M |
| 08/05/2025 | $10.44 | $10.14 (-2.87%) | $10.47 | $10.12 | 301.50 K | $569.27 M |
| 08/04/2025 | $9.93 | $10.48 (5.54%) | $10.57 | $9.90 | 301.92 K | $588.36 M |
| 08/01/2025 | $10.00 | $9.86 (-1.4%) | $10.01 | $9.73 | 445.52 K | $548.53 M |
| 07/31/2025 | $10.04 | $10.02 (-0.2%) | $10.24 | $9.98 | 264.24 K | $557.44 M |
| 07/30/2025 | $10.09 | $10.04 (-0.5%) | $10.29 | $9.92 | 296.22 K | $558.55 M |
| 07/29/2025 | $10.51 | $10.04 (-4.47%) | $10.61 | $10.03 | 398.11 K | $558.55 M |
| 07/28/2025 | $10.94 | $10.45 (-4.48%) | $10.99 | $10.37 | 370.53 K | $581.36 M |
| 07/25/2025 | $10.82 | $10.88 (0.55%) | $11.02 | $10.80 | 371.32 K | $605.28 M |
| 07/24/2025 | $10.54 | $10.85 (2.94%) | $10.98 | $10.48 | 413.13 K | $603.61 M |
| 07/23/2025 | $10.24 | $10.54 (2.93%) | $10.54 | $10.04 | 386.40 K | $586.36 M |
| 07/22/2025 | $10.46 | $10.18 (-2.68%) | $10.74 | $10.14 | 343.41 K | $566.34 M |
| 07/21/2025 | $10.39 | $10.46 (0.67%) | $10.61 | $10.29 | 289.60 K | $581.91 M |
| 07/18/2025 | $10.47 | $10.28 (-1.81%) | $10.47 | $10.19 | 636.00 K | $571.90 M |
| 07/17/2025 | $10.40 | $10.46 (0.58%) | $10.52 | $10.29 | 597.51 K | $581.91 M |
| 07/16/2025 | $10.33 | $10.46 (1.26%) | $10.48 | $10.11 | 292.20 K | $581.91 M |
| 07/15/2025 | $10.52 | $10.27 (-2.38%) | $10.56 | $10.26 | 305.80 K | $571.34 M |
| 07/14/2025 | $10.33 | $10.44 (1.06%) | $10.49 | $10.28 | 252.80 K | $580.80 M |
| 07/11/2025 | $10.72 | $10.34 (-3.54%) | $10.79 | $10.29 | 353.53 K | $575.24 M |
| 07/10/2025 | $10.65 | $10.72 (0.66%) | $10.80 | $10.47 | 283.40 K | $596.38 M |
| 07/09/2025 | $10.67 | $10.70 (0.28%) | $11.14 | $10.64 | 471.32 K | $595.27 M |
| 07/08/2025 | $10.24 | $10.36 (1.17%) | $10.38 | $10.05 | 401.29 K | $576.35 M |
| 07/07/2025 | $10.41 | $10.15 (-2.5%) | $10.56 | $10.13 | 360.21 K | $564.67 M |
| 07/03/2025 | $10.52 | $10.50 (-0.19%) | $10.61 | $10.41 | 157.71 K | $584.14 M |
| 07/02/2025 | $10.86 | $10.40 (-4.24%) | $10.99 | $10.39 | 386.15 K | $578.58 M |
| 07/01/2025 | $10.87 | $10.84 (-0.28%) | $11.19 | $10.84 | 338.80 K | $603.05 M |
| 06/30/2025 | $10.85 | $10.95 (0.92%) | $11.08 | $10.65 | 326.60 K | $609.17 M |
| 06/27/2025 | $10.93 | $10.81 (-1.1%) | $11.02 | $10.60 | 982.11 K | $601.39 M |
| 06/26/2025 | $10.90 | $10.89 (-0.09%) | $10.91 | $10.65 | 272.80 K | $605.84 M |
| 06/25/2025 | $10.86 | $10.84 (-0.18%) | $10.97 | $10.77 | 395.30 K | $603.05 M |
| 06/24/2025 | $11.02 | $10.86 (-1.45%) | $11.09 | $10.81 | 298.34 K | $604.17 M |
| 06/23/2025 | $10.60 | $10.84 (2.26%) | $10.88 | $10.49 | 433.24 K | $603.05 M |
| 06/20/2025 | $10.51 | $10.63 (1.14%) | $10.72 | $10.37 | 1.08 M | $591.37 M |
| 06/18/2025 | $10.80 | $10.46 (-3.15%) | $10.88 | $10.46 | 287.10 K | $581.91 M |
| 06/17/2025 | $10.78 | $10.82 (0.37%) | $10.98 | $10.72 | 387.30 K | $601.94 M |
| 06/16/2025 | $11.01 | $10.91 (-0.91%) | $11.13 | $10.70 | 309.72 K | $606.95 M |
| 06/13/2025 | $10.83 | $10.89 (0.55%) | $11.08 | $10.73 | 545.44 K | $605.84 M |
| 06/12/2025 | $11.00 | $11.12 (1.09%) | $11.16 | $10.86 | 319.51 K | $618.63 M |
| 06/11/2025 | $11.16 | $11.08 (-0.72%) | $11.40 | $11.06 | 431.43 K | $616.41 M |
| 06/10/2025 | $10.81 | $11.08 (2.5%) | $11.29 | $10.71 | 684.12 K | $616.41 M |
| 06/09/2025 | $10.66 | $10.79 (1.22%) | $10.85 | $10.47 | 330.90 K | $600.27 M |
| 06/06/2025 | $10.52 | $10.56 (0.38%) | $10.61 | $10.43 | 188.12 K | $587.48 M |
| 06/05/2025 | $10.51 | $10.41 (-0.95%) | $10.53 | $10.33 | 222.62 K | $579.13 M |
| 06/04/2025 | $10.53 | $10.42 (-1.04%) | $10.65 | $10.42 | 219.50 K | $579.69 M |
| 06/03/2025 | $10.39 | $10.51 (1.15%) | $10.62 | $10.32 | 264.15 K | $584.70 M |
| 06/02/2025 | $10.28 | $10.35 (0.68%) | $10.42 | $10.13 | 298.14 K | $575.79 M |
| 05/30/2025 | $10.48 | $10.20 (-2.67%) | $10.55 | $10.17 | 400.33 K | $567.45 M |
| 05/29/2025 | $10.48 | $10.51 (0.29%) | $10.60 | $10.39 | 288.32 K | $584.70 M |
| 05/28/2025 | $10.43 | $10.39 (-0.38%) | $10.43 | $10.21 | 258.60 K | $578.02 M |
| 05/27/2025 | $10.18 | $10.43 (2.46%) | $10.45 | $10.13 | 306.61 K | $580.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
