5 DAY PERFORMANCE
-4.22%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
-44.63%
6 MONTH PERFORMANCE
-28.05%
YEAR-TO-DATE PERFORMANCE
-5.49%
1 YEAR PERFORMANCE
-11.08%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $11.22 | $10.66 (-4.99%) | $11.22 | $10.65 | 510,156 | $585.34 M |
| 01/21/2025 | $11.28 | $11.22 (-0.53%) | $11.37 | $11.07 | 280,400 | $616.09 M |
| 01/17/2025 | $11.40 | $11.14 (-2.28%) | $11.45 | $11.02 | 264,600 | $611.69 M |
| 01/16/2025 | $11.11 | $11.28 (1.53%) | $11.36 | $11.11 | 329,311 | $619.38 M |
| 01/15/2025 | $11.39 | $11.22 (-1.49%) | $11.51 | $11.02 | 289,800 | $616.09 M |
| 01/14/2025 | $11.34 | $11.18 (-1.41%) | $11.49 | $10.99 | 346,949 | $613.89 M |
| 01/13/2025 | $10.52 | $11.21 (6.56%) | $11.24 | $10.28 | 440,305 | $615.54 M |
| 01/10/2025 | $11.02 | $10.56 (-4.17%) | $11.11 | $10.47 | 431,447 | $579.85 M |
| 01/08/2025 | $11.63 | $11.28 (-3.01%) | $11.70 | $11.26 | 385,946 | $619.38 M |
| 01/07/2025 | $11.48 | $11.76 (2.44%) | $11.81 | $11.48 | 717,200 | $645.74 M |
| 01/06/2025 | $11.67 | $11.39 (-2.4%) | $11.83 | $11.39 | 414,800 | $625.42 M |
| 01/03/2025 | $11.45 | $11.57 (1.05%) | $11.75 | $11.35 | 250,003 | $635.31 M |
| 01/02/2025 | $11.48 | $11.39 (-0.78%) | $11.89 | $11.38 | 491,413 | $625.42 M |
| 12/31/2024 | $11.24 | $11.29 (0.44%) | $11.35 | $11.10 | 1.44 M | $619.93 M |
| 12/30/2024 | $11.09 | $11.16 (0.63%) | $11.30 | $10.86 | 416,904 | $612.79 M |
| 12/27/2024 | $11.38 | $11.14 (-2.11%) | $11.41 | $10.96 | 430,723 | $611.69 M |
| 12/26/2024 | $10.84 | $11.41 (5.26%) | $11.46 | $10.84 | 395,100 | $626.52 M |
| 12/24/2024 | $10.53 | $10.86 (3.13%) | $10.91 | $10.47 | 342,900 | $596.32 M |
| 12/23/2024 | $11.09 | $10.71 (-3.43%) | $11.22 | $10.64 | 302,817 | $588.08 M |
| 12/20/2024 | $10.94 | $11.21 (2.47%) | $11.39 | $10.92 | 572,700 | $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 |