5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-15.56%
3 MONTH PERFORMANCE
-23.91%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
-22.08%
1 YEAR PERFORMANCE
-9.75%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $10.16 | $10.08 (-0.79%) | $10.46 | $10.02 | 446.20 K | $570.71 M |
| 01/30/2026 | $10.23 | $10.23 (0%) | $10.29 | $10.08 | 539.85 K | $579.20 M |
| 01/29/2026 | $10.45 | $10.24 (-2.01%) | $10.47 | $10.03 | 573.90 K | $579.77 M |
| 01/28/2026 | $10.74 | $10.46 (-2.61%) | $10.83 | $10.46 | 628.70 K | $592.22 M |
| 01/27/2026 | $10.98 | $10.72 (-2.37%) | $10.98 | $10.33 | 759.80 K | $606.94 M |
| 01/26/2026 | $10.81 | $10.94 (1.2%) | $11.00 | $10.73 | 585.12 K | $619.40 M |
| 01/23/2026 | $11.17 | $10.81 (-3.22%) | $11.17 | $10.79 | 676.20 K | $612.04 M |
| 01/22/2026 | $11.14 | $11.17 (0.27%) | $11.36 | $11.06 | 296.61 K | $632.42 M |
| 01/21/2026 | $11.23 | $11.06 (-1.51%) | $11.24 | $10.77 | 474.63 K | $626.19 M |
| 01/20/2026 | $11.20 | $11.24 (0.36%) | $11.34 | $11.00 | 412.40 K | $636.38 M |
| 01/16/2026 | $11.50 | $11.42 (-0.7%) | $11.59 | $11.25 | 690.33 K | $646.58 M |
| 01/15/2026 | $11.47 | $11.58 (0.96%) | $11.61 | $11.18 | 461.10 K | $655.63 M |
| 01/14/2026 | $11.53 | $11.41 (-1.04%) | $11.80 | $11.32 | 635.70 K | $646.01 M |
| 01/13/2026 | $11.48 | $11.60 (1.05%) | $11.61 | $11.18 | 470.10 K | $656.77 M |
| 01/12/2026 | $11.52 | $11.54 (0.17%) | $11.65 | $11.29 | 263.54 K | $653.37 M |
| 01/09/2026 | $11.89 | $11.60 (-2.44%) | $11.89 | $11.30 | 431.90 K | $656.77 M |
| 01/08/2026 | $11.47 | $11.71 (2.09%) | $11.85 | $11.43 | 337.00 K | $662.99 M |
| 01/07/2026 | $11.87 | $11.61 (-2.19%) | $11.88 | $11.37 | 449.30 K | $657.33 M |
| 01/06/2026 | $11.90 | $11.85 (-0.42%) | $12.07 | $11.70 | 489.32 K | $670.92 M |
| 01/05/2026 | $11.95 | $11.85 (-0.84%) | $12.34 | $11.73 | 513.07 K | $670.92 M |
| 01/02/2026 | $12.95 | $11.95 (-7.72%) | $13.01 | $11.89 | 521.35 K | $676.58 M |
| 12/31/2025 | $13.02 | $12.95 (-0.54%) | $13.06 | $12.83 | 377.04 K | $733.20 M |
| 12/30/2025 | $12.73 | $13.03 (2.36%) | $13.09 | $12.60 | 307.15 K | $737.73 M |
| 12/29/2025 | $12.66 | $12.78 (0.95%) | $12.82 | $12.51 | 297.10 K | $723.58 M |
| 12/26/2025 | $12.66 | $12.69 (0.24%) | $12.74 | $12.51 | 288.15 K | $718.48 M |
| 12/24/2025 | $12.65 | $12.71 (0.47%) | $12.82 | $12.56 | 109.30 K | $719.61 M |
| 12/23/2025 | $12.82 | $12.68 (-1.09%) | $12.83 | $12.62 | 303.22 K | $717.91 M |
| 12/22/2025 | $12.81 | $12.88 (0.55%) | $13.09 | $12.70 | 246.54 K | $729.24 M |
| 12/19/2025 | $12.89 | $12.80 (-0.7%) | $12.98 | $12.77 | 595.13 K | $724.71 M |
| 12/18/2025 | $12.95 | $12.94 (-0.08%) | $13.21 | $12.82 | 409.82 K | $732.63 M |
| 12/17/2025 | $12.85 | $12.71 (-1.09%) | $13.09 | $12.62 | 389.30 K | $719.61 M |
| 12/16/2025 | $12.64 | $12.95 (2.45%) | $12.98 | $12.60 | 344.90 K | $733.20 M |
| 12/15/2025 | $13.04 | $12.77 (-2.07%) | $13.05 | $12.74 | 360.21 K | $723.01 M |
| 12/12/2025 | $13.10 | $13.00 (-0.76%) | $13.46 | $12.98 | 715.25 K | $736.03 M |
| 12/11/2025 | $13.26 | $13.09 (-1.28%) | $13.44 | $13.00 | 323.34 K | $741.13 M |
| 12/10/2025 | $13.73 | $13.29 (-3.2%) | $13.76 | $13.17 | 409.34 K | $752.45 M |
| 12/09/2025 | $13.24 | $13.71 (3.55%) | $13.87 | $12.97 | 672.10 K | $776.23 M |
| 12/08/2025 | $13.06 | $13.30 (1.84%) | $13.33 | $12.78 | 380.33 K | $753.02 M |
| 12/05/2025 | $13.44 | $13.07 (-2.75%) | $13.61 | $13.07 | 439.70 K | $740.00 M |
| 12/04/2025 | $13.66 | $13.49 (-1.24%) | $13.74 | $13.40 | 452.20 K | $763.77 M |
| 12/03/2025 | $12.84 | $13.62 (6.07%) | $13.92 | $12.70 | 954.09 K | $771.13 M |
| 12/02/2025 | $12.72 | $12.72 (0%) | $12.89 | $12.41 | 294.70 K | $720.18 M |
| 12/01/2025 | $12.61 | $12.62 (0.08%) | $12.75 | $12.37 | 302.50 K | $714.52 M |
| 11/28/2025 | $12.80 | $12.76 (-0.31%) | $12.80 | $12.54 | 209.20 K | $722.44 M |
| 11/26/2025 | $12.54 | $12.75 (1.67%) | $12.75 | $12.43 | 647.73 K | $721.88 M |
| 11/25/2025 | $11.56 | $12.49 (8.04%) | $12.65 | $11.56 | 740.60 K | $707.16 M |
| 11/24/2025 | $11.83 | $11.74 (-0.76%) | $11.99 | $11.63 | 540.12 K | $664.69 M |
| 11/21/2025 | $11.55 | $11.86 (2.68%) | $12.09 | $11.46 | 510.24 K | $671.49 M |
| 11/20/2025 | $11.74 | $11.54 (-1.7%) | $11.89 | $11.51 | 456.29 K | $653.37 M |
| 11/19/2025 | $11.81 | $11.59 (-1.86%) | $11.95 | $11.49 | 483.80 K | $656.20 M |
| 11/18/2025 | $11.90 | $11.88 (-0.17%) | $12.00 | $11.59 | 485.82 K | $672.62 M |
| 11/17/2025 | $12.30 | $11.99 (-2.52%) | $12.58 | $11.90 | 601.20 K | $678.85 M |
| 11/14/2025 | $12.66 | $12.42 (-1.9%) | $12.67 | $12.40 | 397.94 K | $703.19 M |
| 11/13/2025 | $13.13 | $12.77 (-2.74%) | $13.13 | $12.61 | 516.50 K | $723.01 M |
| 11/12/2025 | $13.25 | $13.24 (-0.08%) | $13.49 | $13.11 | 481.40 K | $749.62 M |
| 11/11/2025 | $12.92 | $13.29 (2.86%) | $13.30 | $12.85 | 513.51 K | $752.45 M |
| 11/10/2025 | $12.76 | $12.95 (1.49%) | $13.05 | $12.66 | 519.12 K | $733.20 M |
| 11/07/2025 | $12.80 | $12.76 (-0.31%) | $12.88 | $12.46 | 733.09 K | $722.44 M |
| 11/06/2025 | $13.31 | $12.71 (-4.51%) | $13.48 | $12.64 | 763.71 K | $719.61 M |
| 11/05/2025 | $13.26 | $13.50 (1.81%) | $13.72 | $13.11 | 749.74 K | $764.34 M |
| 11/04/2025 | $13.37 | $13.35 (-0.15%) | $13.85 | $13.11 | 1.00 M | $755.85 M |
| 11/03/2025 | $12.95 | $13.26 (2.39%) | $13.45 | $12.82 | 1.24 M | $750.75 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.
