-
5 DAY PERFORMANCE
-28.51% -
1 MONTH PERFORMANCE
-32.04% -
3 MONTH PERFORMANCE
-26.58% -
6 MONTH PERFORMANCE
-47.20% -
YEAR-TO-DATE PERFORMANCE
+5.02% -
1 YEAR PERFORMANCE
+23.78%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $11.68 | $11.71 (0.26%) | $12.22 | $11.62 | 829,094 | $612.36 M |
| 11/06/2024 | $12.12 | $11.62 (-4.13%) | $12.44 | $11.55 | 1.64 M | $607.65 M |
| 11/05/2024 | $12.58 | $11.62 (-7.63%) | $12.58 | $10.21 | 3.19 M | $607.65 M |
| 11/04/2024 | $16.23 | $16.08 (-0.92%) | $16.31 | $15.87 | 820,800 | $840.88 M |
| 11/01/2024 | $17.27 | $16.38 (-5.15%) | $17.46 | $15.92 | 1.30 M | $856.57 M |
| 10/31/2024 | $19.82 | $17.13 (-13.57%) | $20.72 | $17.13 | 1.54 M | $895.79 M |
| 10/30/2024 | $20.05 | $20.73 (3.39%) | $20.91 | $19.98 | 1.10 M | $1.08 B |
| 10/29/2024 | $19.48 | $19.59 (0.56%) | $19.78 | $19.38 | 420,926 | $1.02 B |
| 10/28/2024 | $19.69 | $19.60 (-0.46%) | $19.88 | $19.54 | 437,900 | $1.02 B |
| 10/25/2024 | $19.41 | $19.44 (0.15%) | $19.78 | $19.32 | 330,347 | $1.04 B |
| 10/24/2024 | $19.27 | $19.32 (0.26%) | $19.63 | $19.18 | 261,118 | $1.03 B |
| 10/23/2024 | $19.24 | $19.27 (0.16%) | $19.36 | $18.97 | 202,827 | $1.03 B |
| 10/22/2024 | $18.92 | $19.32 (2.11%) | $19.59 | $18.71 | 376,324 | $1.03 B |
| 10/21/2024 | $19.46 | $19.00 (-2.36%) | $20.71 | $18.89 | 397,225 | $1.01 B |
| 10/18/2024 | $19.42 | $19.46 (0.21%) | $19.50 | $19.10 | 283,933 | $1.04 B |
| 10/17/2024 | $19.47 | $19.31 (-0.82%) | $19.55 | $19.30 | 145,000 | $1.03 B |
| 10/16/2024 | $19.33 | $19.46 (0.67%) | $19.79 | $19.13 | 295,000 | $1.04 B |
| 10/15/2024 | $18.77 | $19.25 (2.56%) | $19.30 | $18.56 | 315,120 | $1.03 B |
| 10/14/2024 | $18.70 | $18.91 (1.12%) | $18.99 | $18.59 | 176,637 | $1.01 B |
| 10/11/2024 | $18.28 | $18.83 (3.01%) | $19.07 | $18.28 | 375,400 | $1.00 B |
| 10/10/2024 | $17.26 | $18.26 (5.79%) | $18.34 | $17.26 | 364,900 | $974.50 M |
| 10/09/2024 | $16.94 | $17.14 (1.18%) | $17.30 | $16.85 | 321,408 | $914.73 M |
| 10/08/2024 | $17.13 | $16.89 (-1.4%) | $17.20 | $16.71 | 495,600 | $901.38 M |
| 10/07/2024 | $18.06 | $17.23 (-4.6%) | $18.06 | $17.21 | 381,811 | $919.53 M |
| 10/04/2024 | $17.70 | $18.06 (2.03%) | $18.08 | $17.46 | 276,215 | $963.82 M |
| 10/03/2024 | $17.81 | $17.55 (-1.46%) | $17.92 | $17.31 | 301,400 | $936.61 M |
| 10/02/2024 | $17.60 | $17.99 (2.22%) | $17.99 | $17.46 | 351,000 | $960.09 M |
| 10/01/2024 | $18.11 | $17.73 (-2.1%) | $18.28 | $17.64 | 290,406 | $946.21 M |
| 09/30/2024 | $18.07 | $18.11 (0.22%) | $18.40 | $17.79 | 1.27 M | $966.49 M |
| 09/27/2024 | $17.94 | $18.19 (1.39%) | $18.20 | $17.94 | 280,400 | $970.76 M |
| 09/26/2024 | $18.26 | $17.71 (-3.01%) | $18.29 | $17.71 | 342,334 | $945.15 M |
| 09/25/2024 | $18.17 | $18.12 (-0.28%) | $18.48 | $18.07 | 357,714 | $967.03 M |
| 09/24/2024 | $17.75 | $18.17 (2.37%) | $18.51 | $17.61 | 650,200 | $969.69 M |
| 09/23/2024 | $17.62 | $17.48 (-0.79%) | $17.80 | $17.10 | 297,500 | $932.87 M |
| 09/20/2024 | $17.72 | $17.58 (-0.79%) | $17.90 | $17.56 | 1.47 M | $938.21 M |
| 09/19/2024 | $17.93 | $17.74 (-1.06%) | $18.04 | $17.50 | 339,336 | $946.75 M |
| 09/18/2024 | $17.59 | $17.49 (-0.57%) | $17.96 | $17.46 | 468,800 | $933.40 M |
| 09/17/2024 | $17.61 | $17.51 (-0.57%) | $18.07 | $17.48 | 287,416 | $934.47 M |
| 09/16/2024 | $17.51 | $17.50 (-0.06%) | $17.83 | $17.01 | 290,547 | $933.94 M |
| 09/13/2024 | $17.38 | $17.52 (0.81%) | $17.92 | $17.35 | 242,100 | $935.01 M |
| 09/12/2024 | $16.94 | $17.28 (2.01%) | $17.31 | $16.70 | 202,200 | $922.20 M |
| 09/11/2024 | $16.76 | $17.01 (1.49%) | $17.15 | $16.75 | 403,839 | $907.79 M |
| 09/10/2024 | $18.15 | $16.85 (-7.16%) | $18.19 | $16.64 | 548,100 | $899.25 M |
| 09/09/2024 | $16.91 | $18.06 (6.8%) | $18.26 | $16.79 | 981,300 | $963.82 M |
| 09/06/2024 | $17.20 | $16.79 (-2.38%) | $17.33 | $16.76 | 448,400 | $896.05 M |
| 09/05/2024 | $17.43 | $17.26 (-0.98%) | $17.72 | $17.02 | 299,900 | $921.13 M |
| 09/04/2024 | $17.11 | $17.28 (0.99%) | $17.73 | $17.07 | 337,985 | $922.20 M |
| 09/03/2024 | $17.78 | $17.24 (-3.04%) | $17.90 | $17.22 | 350,848 | $920.06 M |
| 08/30/2024 | $17.37 | $17.80 (2.48%) | $17.82 | $17.06 | 311,354 | $949.95 M |
| 08/29/2024 | $17.35 | $17.31 (-0.23%) | $17.74 | $17.29 | 302,908 | $923.80 M |
| 08/28/2024 | $17.67 | $17.27 (-2.26%) | $17.93 | $17.27 | 366,300 | $921.66 M |
| 08/27/2024 | $17.62 | $17.77 (0.85%) | $17.97 | $17.21 | 496,026 | $948.35 M |
| 08/26/2024 | $17.69 | $17.75 (0.34%) | $17.91 | $17.01 | 546,800 | $947.28 M |
| 08/23/2024 | $17.06 | $17.69 (3.69%) | $17.69 | $16.88 | 496,717 | $944.08 M |
| 08/22/2024 | $17.16 | $16.99 (-0.99%) | $17.20 | $16.69 | 446,423 | $906.72 M |
| 08/21/2024 | $17.02 | $17.12 (0.59%) | $17.47 | $16.94 | 533,328 | $913.66 M |
| 08/20/2024 | $17.38 | $17.06 (-1.84%) | $17.92 | $16.63 | 641,500 | $910.46 M |
| 08/19/2024 | $17.01 | $16.89 (-0.71%) | $17.20 | $16.28 | 777,683 | $901.38 M |
| 08/16/2024 | $17.22 | $16.98 (-1.39%) | $17.40 | $16.78 | 684,800 | $906.19 M |
| 08/15/2024 | $17.15 | $17.31 (0.93%) | $17.36 | $16.90 | 716,100 | $923.80 M |
| 08/14/2024 | $16.12 | $16.97 (5.27%) | $16.99 | $16.05 | 1.46 M | $905.65 M |
| 08/13/2024 | $15.07 | $16.06 (6.57%) | $16.12 | $15.01 | 1.17 M | $857.09 M |
| 08/12/2024 | $15.05 | $15.07 (0.13%) | $15.31 | $14.66 | 843,100 | $804.25 M |
| 08/09/2024 | $15.72 | $15.02 (-4.45%) | $15.80 | $14.94 | 842,700 | $801.59 M |
| 08/08/2024 | $16.23 | $15.81 (-2.59%) | $16.54 | $15.79 | 652,135 | $843.75 M |
| 08/07/2024 | $16.57 | $15.95 (-3.74%) | $16.70 | $15.69 | 828,340 | $851.22 M |