-
5 DAY PERFORMANCE
+3.95% -
1 MONTH PERFORMANCE
+5.21% -
3 MONTH PERFORMANCE
+37.97% -
6 MONTH PERFORMANCE
-10.80% -
YEAR-TO-DATE PERFORMANCE
+62.96% -
1 YEAR PERFORMANCE
+118.13%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $16.29 | $16.50 (1.29%) | $16.98 | $14.92 | 1.26 M | $880.57 M |
| 08/05/2024 | $15.70 | $16.18 (3.06%) | $16.54 | $15.44 | 778,546 | $863.49 M |
| 08/02/2024 | $16.03 | $16.43 (2.5%) | $16.58 | $15.70 | 1.27 M | $876.83 M |
| 08/01/2024 | $18.24 | $16.59 (-9.05%) | $19.25 | $15.47 | 2.78 M | $885.37 M |
| 07/31/2024 | $14.51 | $14.67 (1.1%) | $14.95 | $14.43 | 1.46 M | $782.91 M |
| 07/30/2024 | $14.70 | $14.43 (-1.84%) | $14.73 | $14.28 | 630,300 | $770.10 M |
| 07/29/2024 | $14.81 | $14.59 (-1.49%) | $15.15 | $14.51 | 690,284 | $778.64 M |
| 07/26/2024 | $14.77 | $14.75 (-0.14%) | $14.87 | $14.46 | 749,100 | $716.47 M |
| 07/25/2024 | $14.50 | $14.44 (-0.41%) | $14.70 | $14.18 | 437,300 | $701.42 M |
| 07/24/2024 | $14.67 | $14.50 (-1.16%) | $14.95 | $14.38 | 382,531 | $704.33 M |
| 07/23/2024 | $14.45 | $14.83 (2.63%) | $15.56 | $14.27 | 909,528 | $720.36 M |
| 07/22/2024 | $14.39 | $14.53 (0.97%) | $14.80 | $14.35 | 686,654 | $705.79 M |
| 07/19/2024 | $13.86 | $14.18 (2.31%) | $14.58 | $13.86 | 647,704 | $688.79 M |
| 07/18/2024 | $14.01 | $13.98 (-0.21%) | $14.24 | $13.77 | 381,752 | $679.07 M |
| 07/17/2024 | $14.17 | $14.02 (-1.06%) | $14.39 | $13.75 | 769,121 | $681.01 M |
| 07/16/2024 | $13.90 | $14.29 (2.81%) | $14.39 | $13.88 | 874,095 | $694.13 M |
| 07/15/2024 | $12.96 | $13.65 (5.32%) | $13.77 | $12.81 | 793,210 | $663.04 M |
| 07/12/2024 | $12.75 | $12.80 (0.39%) | $12.84 | $12.62 | 474,715 | $621.75 M |
| 07/11/2024 | $12.60 | $12.70 (0.79%) | $12.94 | $12.44 | 565,953 | $616.90 M |
| 07/10/2024 | $12.85 | $12.53 (-2.49%) | $13.06 | $12.39 | 515,504 | $608.64 M |
| 07/09/2024 | $12.66 | $12.78 (0.95%) | $12.81 | $12.52 | 387,447 | $620.78 M |
| 07/08/2024 | $12.56 | $12.64 (0.64%) | $12.70 | $12.45 | 372,921 | $613.98 M |
| 07/05/2024 | $12.44 | $12.51 (0.56%) | $12.69 | $12.11 | 849,979 | $607.67 M |
| 07/03/2024 | $12.74 | $12.52 (-1.73%) | $12.98 | $12.46 | 619,486 | $608.15 M |
| 07/02/2024 | $12.54 | $12.69 (1.2%) | $12.84 | $12.39 | 1.38 M | $616.41 M |
| 07/01/2024 | $13.15 | $12.54 (-4.64%) | $13.30 | $12.54 | 873,850 | $609.12 M |
| 06/28/2024 | $13.02 | $13.17 (1.15%) | $13.58 | $12.86 | 2.18 M | $639.73 M |