5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
-28.58%
3 MONTH PERFORMANCE
-34.91%
6 MONTH PERFORMANCE
-25.77%
YEAR-TO-DATE PERFORMANCE
-40.39%
1 YEAR PERFORMANCE
-32.34%
MediaAlpha Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $7.79 | $7.77 (-0.26%) | $7.99 | $7.59 | 1.09 M | |
| 02/20/2026 | $7.67 | $7.84 (2.22%) | $8.04 | $7.62 | 2.06 M | $443.88 M |
| 02/19/2026 | $7.36 | $7.67 (4.21%) | $7.68 | $7.20 | 788.90 K | $434.26 M |
| 02/18/2026 | $7.33 | $7.42 (1.23%) | $7.47 | $7.28 | 808.50 K | $420.10 M |
| 02/17/2026 | $7.17 | $7.33 (2.23%) | $7.40 | $7.09 | 1.35 M | $415.01 M |
| 02/13/2026 | $7.44 | $7.17 (-3.63%) | $7.48 | $7.14 | 1.17 M | $405.95 M |
| 02/12/2026 | $7.72 | $7.47 (-3.24%) | $7.80 | $7.25 | 1.14 M | $422.94 M |
| 02/11/2026 | $8.38 | $7.67 (-8.47%) | $8.38 | $7.53 | 1.37 M | $434.26 M |
| 02/10/2026 | $8.80 | $8.44 (-4.09%) | $8.86 | $8.43 | 690.71 K | $477.85 M |
| 02/09/2026 | $8.92 | $8.73 (-2.13%) | $8.96 | $8.59 | 674.40 K | $494.27 M |
| 02/06/2026 | $9.04 | $8.95 (-1%) | $9.61 | $8.80 | 1.57 M | $506.73 M |
| 02/05/2026 | $8.88 | $8.43 (-5.07%) | $9.05 | $8.33 | 955.83 K | $477.29 M |
| 02/04/2026 | $9.14 | $8.95 (-2.08%) | $9.24 | $8.59 | 2.30 M | $506.73 M |
| 02/03/2026 | $9.98 | $9.23 (-7.52%) | $10.14 | $9.09 | 1.30 M | $522.58 M |
| 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 |
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.
