5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
+17.02%
6 MONTH PERFORMANCE
-8.12%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
-39.51%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/23/2025 | $10.03 | $10.02 (-0.1%) | $10.11 | $9.99 | 311.50 K | $557.44 M |
| 05/22/2025 | $9.92 | $10.16 (2.42%) | $10.27 | $9.79 | 526.13 K | $565.22 M |
| 05/21/2025 | $9.94 | $9.96 (0.2%) | $10.20 | $9.92 | 395.93 K | $554.10 M |
| 05/20/2025 | $10.33 | $10.16 (-1.65%) | $10.35 | $10.10 | 311.92 K | $565.22 M |
| 05/19/2025 | $10.16 | $10.33 (1.67%) | $10.35 | $10.10 | 324.04 K | $574.68 M |
| 05/16/2025 | $10.56 | $10.42 (-1.33%) | $10.58 | $10.23 | 433.92 K | $579.69 M |
| 05/15/2025 | $10.38 | $10.56 (1.73%) | $10.75 | $10.22 | 975.90 K | $587.48 M |
| 05/14/2025 | $10.34 | $10.39 (0.48%) | $10.44 | $10.20 | 479.12 K | $578.02 M |
| 05/13/2025 | $10.41 | $10.36 (-0.48%) | $10.51 | $10.33 | 497.71 K | $576.35 M |
| 05/12/2025 | $10.50 | $10.35 (-1.43%) | $10.57 | $10.09 | 357.40 K | $575.79 M |
| 05/09/2025 | $9.97 | $10.02 (0.5%) | $10.21 | $9.92 | 532.60 K | $557.44 M |
| 05/08/2025 | $10.06 | $9.97 (-0.89%) | $10.06 | $9.75 | 494.90 K | $554.65 M |
| 05/07/2025 | $9.91 | $9.91 (0%) | $10.04 | $9.66 | 621.50 K | $551.32 M |
| 05/06/2025 | $9.71 | $9.93 (2.27%) | $9.96 | $9.41 | 568.53 K | $552.43 M |
| 05/05/2025 | $9.92 | $9.80 (-1.21%) | $10.08 | $9.79 | 547.55 K | $545.20 M |
| 05/02/2025 | $9.70 | $10.02 (3.3%) | $10.10 | $9.41 | 631.60 K | $557.44 M |
| 05/01/2025 | $9.91 | $9.59 (-3.23%) | $10.79 | $9.14 | 1.64 M | $533.51 M |
| 04/30/2025 | $8.54 | $8.40 (-1.64%) | $8.59 | $8.28 | 550.63 K | $467.31 M |
| 04/29/2025 | $8.48 | $8.75 (3.18%) | $8.75 | $8.41 | 362.84 K | $486.78 M |
| 04/28/2025 | $8.47 | $8.47 (0%) | $8.60 | $8.37 | 410.20 K | $471.21 M |
| 04/25/2025 | $8.44 | $8.41 (-0.36%) | $8.44 | $8.23 | 1.48 M | $464.88 M |
| 04/24/2025 | $8.36 | $8.47 (1.32%) | $8.57 | $8.29 | 271.60 K | $468.20 M |
| 04/23/2025 | $8.34 | $8.29 (-0.6%) | $8.47 | $8.26 | 417.12 K | $458.25 M |
| 04/22/2025 | $7.58 | $8.07 (6.46%) | $8.07 | $7.58 | 451.54 K | $446.09 M |
| 04/21/2025 | $7.72 | $7.50 (-2.85%) | $7.76 | $7.34 | 361.53 K | $414.58 M |
| 04/17/2025 | $7.55 | $7.77 (2.91%) | $7.84 | $7.45 | 681.81 K | $429.50 M |
| 04/16/2025 | $7.48 | $7.58 (1.34%) | $7.77 | $7.48 | 523.51 K | $419.00 M |
| 04/15/2025 | $7.46 | $7.49 (0.4%) | $7.66 | $7.46 | 502.70 K | $414.03 M |
| 04/14/2025 | $7.63 | $7.50 (-1.7%) | $7.65 | $7.42 | 393.52 K | $414.58 M |
| 04/11/2025 | $7.65 | $7.50 (-1.96%) | $7.68 | $7.33 | 438.90 K | $414.58 M |
| 04/10/2025 | $7.86 | $7.63 (-2.93%) | $8.06 | $7.51 | 776.81 K | $421.76 M |
| 04/09/2025 | $7.61 | $8.17 (7.36%) | $8.35 | $7.47 | 1.21 M | $451.61 M |
| 04/08/2025 | $8.13 | $7.67 (-5.66%) | $8.15 | $7.50 | 641.90 K | $423.98 M |
| 04/07/2025 | $7.55 | $7.78 (3.05%) | $8.40 | $7.50 | 773.10 K | $430.06 M |
| 04/04/2025 | $8.08 | $8.01 (-0.87%) | $8.25 | $7.76 | 816.13 K | $442.77 M |
| 04/03/2025 | $8.47 | $8.40 (-0.83%) | $8.69 | $8.35 | 422.10 K | $464.33 M |
| 04/02/2025 | $8.82 | $8.95 (1.47%) | $9.11 | $8.77 | 741.14 K | $494.73 M |
| 04/01/2025 | $9.28 | $9.00 (-3.02%) | $9.44 | $8.99 | 530.83 K | $497.49 M |
| 03/31/2025 | $9.18 | $9.24 (0.65%) | $9.59 | $9.11 | 480.48 K | $510.76 M |
| 03/28/2025 | $10.08 | $9.35 (-7.24%) | $10.14 | $9.33 | 648.20 K | $516.84 M |
| 03/27/2025 | $9.95 | $10.16 (2.11%) | $10.19 | $9.85 | 354.03 K | $561.62 M |
| 03/26/2025 | $10.14 | $9.95 (-1.87%) | $10.16 | $9.77 | 460.50 K | $550.01 M |
| 03/25/2025 | $9.92 | $10.05 (1.31%) | $10.36 | $9.87 | 752.10 K | $555.54 M |
| 03/24/2025 | $9.93 | $9.91 (-0.2%) | $10.01 | $9.72 | 665.00 K | $547.80 M |
| 03/21/2025 | $9.67 | $9.72 (0.52%) | $9.99 | $9.64 | 698.34 K | $537.29 M |
| 03/20/2025 | $9.64 | $9.79 (1.56%) | $10.07 | $9.64 | 678.72 K | $541.16 M |
| 03/19/2025 | $9.44 | $9.77 (3.5%) | $9.80 | $9.44 | 674.90 K | $540.06 M |
| 03/18/2025 | $9.55 | $9.49 (-0.63%) | $9.55 | $9.19 | 474.00 K | $524.58 M |
| 03/17/2025 | $9.28 | $9.63 (3.77%) | $9.63 | $9.28 | 421.63 K | $532.32 M |
| 03/14/2025 | $9.01 | $9.30 (3.22%) | $9.57 | $9.00 | 559.80 K | $514.08 M |
| 03/13/2025 | $8.95 | $8.93 (-0.22%) | $9.11 | $8.73 | 536.50 K | $493.62 M |
| 03/12/2025 | $9.09 | $9.00 (-0.99%) | $9.15 | $8.61 | 445.20 K | $497.49 M |
| 03/11/2025 | $8.29 | $8.96 (8.08%) | $8.98 | $8.29 | 844.53 K | $495.28 M |
| 03/10/2025 | $8.68 | $8.24 (-5.07%) | $8.86 | $8.21 | 550.61 K | $455.48 M |
| 03/07/2025 | $8.96 | $8.75 (-2.34%) | $9.18 | $8.67 | 812.74 K | $483.67 M |
| 03/06/2025 | $8.75 | $8.96 (2.4%) | $9.13 | $8.75 | 445.60 K | $495.28 M |
| 03/05/2025 | $8.91 | $8.95 (0.45%) | $9.05 | $8.69 | 634.60 K | $494.73 M |
| 03/04/2025 | $8.81 | $8.92 (1.25%) | $9.03 | $8.66 | 571.82 K | $493.07 M |
| 03/03/2025 | $9.30 | $8.99 (-3.33%) | $9.63 | $8.92 | 536.90 K | $496.94 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.
