5 DAY PERFORMANCE
-4.27%
1 MONTH PERFORMANCE
-15.48%
3 MONTH PERFORMANCE
-38.44%
6 MONTH PERFORMANCE
-33.62%
YEAR-TO-DATE PERFORMANCE
-3.50%
1 YEAR PERFORMANCE
-5.94%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $11.09 | $10.76 (-2.98%) | $11.22 | $10.64 | 146,468 | $590.83 M |
| 12/20/2024 | $10.94 | $11.21 (2.47%) | $11.39 | $10.92 | 572,684 | $615.54 M |
| 12/19/2024 | $11.33 | $11.21 (-1.06%) | $11.50 | $10.86 | 385,518 | $615.54 M |
| 12/18/2024 | $11.54 | $11.24 (-2.6%) | $11.84 | $11.20 | 566,901 | $617.19 M |
| 12/17/2024 | $11.40 | $11.55 (1.32%) | $12.00 | $11.28 | 551,901 | $634.21 M |
| 12/16/2024 | $11.05 | $11.36 (2.81%) | $11.56 | $10.80 | 431,910 | $623.78 M |
| 12/13/2024 | $10.69 | $10.74 (0.47%) | $11.04 | $10.61 | 383,500 | $589.73 M |
| 12/12/2024 | $11.18 | $10.73 (-4.03%) | $11.43 | $10.72 | 397,934 | $589.18 M |
| 12/11/2024 | $11.35 | $11.21 (-1.23%) | $11.39 | $10.85 | 811,200 | $615.54 M |
| 12/10/2024 | $11.72 | $11.17 (-4.69%) | $11.77 | $11.13 | 1.30 M | $613.34 M |
| 12/09/2024 | $11.00 | $11.80 (7.27%) | $12.20 | $10.95 | 512,400 | $647.94 M |
| 12/06/2024 | $11.37 | $10.85 (-4.57%) | $11.51 | $10.74 | 784,800 | $595.77 M |
| 12/05/2024 | $11.52 | $11.31 (-1.82%) | $11.68 | $11.17 | 931,307 | $621.03 M |
| 12/04/2024 | $11.46 | $11.40 (-0.52%) | $11.80 | $11.34 | 1.04 M | $625.97 M |
| 12/03/2024 | $12.70 | $11.45 (-9.84%) | $12.72 | $11.42 | 688,901 | $628.72 M |
| 12/02/2024 | $12.69 | $12.70 (0.08%) | $12.96 | $12.68 | 338,700 | $697.35 M |
| 11/29/2024 | $12.86 | $12.63 (-1.79%) | $13.18 | $12.63 | 177,700 | $693.51 M |
| 11/27/2024 | $12.85 | $12.89 (0.31%) | $12.96 | $12.73 | 162,844 | $707.79 M |
| 11/26/2024 | $12.80 | $12.73 (-0.55%) | $12.98 | $12.60 | 267,200 | $699.00 M |
| 11/25/2024 | $12.90 | $12.97 (0.54%) | $13.30 | $12.89 | 463,962 | $712.18 M |
| 11/22/2024 | $12.81 | $12.73 (-0.62%) | $13.08 | $12.67 | 372,703 | $699.00 M |
| 11/21/2024 | $12.25 | $12.75 (4.08%) | $12.92 | $12.16 | 521,200 | $700.10 M |
| 11/20/2024 | $12.48 | $12.22 (-2.08%) | $12.66 | $12.09 | 524,627 | $671.00 M |
| 11/19/2024 | $11.79 | $12.37 (4.92%) | $12.53 | $11.68 | 698,110 | $679.23 M |
| 11/18/2024 | $11.77 | $11.90 (1.1%) | $12.17 | $11.74 | 617,122 | $653.43 M |
| 11/15/2024 | $12.46 | $11.74 (-5.78%) | $12.48 | $11.71 | 396,144 | $644.64 M |
| 11/14/2024 | $12.71 | $12.37 (-2.68%) | $12.91 | $12.28 | 405,318 | $679.23 M |
| 11/13/2024 | $12.55 | $12.63 (0.64%) | $12.80 | $12.42 | 381,000 | $693.51 M |
| 11/12/2024 | $12.63 | $12.47 (-1.27%) | $12.99 | $12.40 | 514,868 | $684.72 M |
| 11/11/2024 | $12.14 | $12.71 (4.7%) | $13.09 | $12.14 | 895,840 | $697.90 M |
| 11/08/2024 | $11.70 | $12.14 (3.76%) | $12.37 | $11.68 | 939,003 | $634.84 M |
| 11/07/2024 | $11.68 | $11.71 (0.26%) | $12.22 | $11.62 | 1.13 M | $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 |