5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
-18.02%
3 MONTH PERFORMANCE
-30.16%
6 MONTH PERFORMANCE
-60.02%
YEAR-TO-DATE PERFORMANCE
-31.09%
1 YEAR PERFORMANCE
-58.08%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.55 | $7.77 (2.91%) | $7.84 | $7.45 | 681,811 | $429.50 M |
| 04/16/2025 | $7.48 | $7.58 (1.34%) | $7.77 | $7.48 | 523,513 | $419.00 M |
| 04/15/2025 | $7.46 | $7.49 (0.4%) | $7.66 | $7.46 | 502,699 | $414.03 M |
| 04/14/2025 | $7.63 | $7.50 (-1.7%) | $7.65 | $7.42 | 393,518 | $414.58 M |
| 04/11/2025 | $7.65 | $7.50 (-1.96%) | $7.68 | $7.33 | 438,900 | $414.58 M |
| 04/10/2025 | $7.86 | $7.63 (-2.93%) | $8.06 | $7.51 | 776,809 | $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 | 641,900 | $423.98 M |
| 04/07/2025 | $7.55 | $7.78 (3.05%) | $8.40 | $7.50 | 773,100 | $430.06 M |
| 04/04/2025 | $8.08 | $8.01 (-0.87%) | $8.25 | $7.76 | 816,133 | $442.77 M |
| 04/03/2025 | $8.47 | $8.40 (-0.83%) | $8.69 | $8.35 | 422,100 | $464.33 M |
| 04/02/2025 | $8.82 | $8.95 (1.47%) | $9.11 | $8.77 | 741,144 | $494.73 M |
| 04/01/2025 | $9.28 | $9.00 (-3.02%) | $9.44 | $8.99 | 530,828 | $497.49 M |
| 03/31/2025 | $9.18 | $9.24 (0.65%) | $9.59 | $9.11 | 480,481 | $510.76 M |
| 03/28/2025 | $10.08 | $9.35 (-7.24%) | $10.14 | $9.33 | 648,200 | $516.84 M |
| 03/27/2025 | $9.95 | $10.16 (2.11%) | $10.19 | $9.85 | 354,032 | $561.62 M |
| 03/26/2025 | $10.14 | $9.95 (-1.87%) | $10.16 | $9.77 | 460,500 | $550.01 M |
| 03/25/2025 | $9.92 | $10.05 (1.31%) | $10.36 | $9.87 | 752,100 | $555.54 M |
| 03/24/2025 | $9.93 | $9.91 (-0.2%) | $10.01 | $9.72 | 665,000 | $547.80 M |
| 03/21/2025 | $9.67 | $9.72 (0.52%) | $9.99 | $9.64 | 698,340 | $537.29 M |
| 03/20/2025 | $9.64 | $9.79 (1.56%) | $10.07 | $9.64 | 678,722 | $541.16 M |
| 03/19/2025 | $9.44 | $9.77 (3.5%) | $9.80 | $9.44 | 674,900 | $540.06 M |
| 03/18/2025 | $9.55 | $9.49 (-0.63%) | $9.55 | $9.19 | 474,000 | $524.58 M |
| 03/17/2025 | $9.28 | $9.63 (3.77%) | $9.63 | $9.28 | 421,631 | $532.32 M |
| 03/14/2025 | $9.01 | $9.30 (3.22%) | $9.57 | $9.00 | 559,800 | $514.08 M |
| 03/13/2025 | $8.95 | $8.93 (-0.22%) | $9.11 | $8.73 | 536,500 | $493.62 M |
| 03/12/2025 | $9.09 | $9.00 (-0.99%) | $9.15 | $8.61 | 445,200 | $497.49 M |
| 03/11/2025 | $8.29 | $8.96 (8.08%) | $8.98 | $8.29 | 844,530 | $495.28 M |
| 03/10/2025 | $8.68 | $8.24 (-5.07%) | $8.86 | $8.21 | 550,612 | $455.48 M |
| 03/07/2025 | $8.96 | $8.75 (-2.34%) | $9.18 | $8.67 | 812,735 | $483.67 M |
| 03/06/2025 | $8.75 | $8.96 (2.4%) | $9.13 | $8.75 | 445,600 | $495.28 M |
| 03/05/2025 | $8.91 | $8.95 (0.45%) | $9.05 | $8.69 | 634,600 | $494.73 M |
| 03/04/2025 | $8.81 | $8.92 (1.25%) | $9.03 | $8.66 | 571,820 | $493.07 M |
| 03/03/2025 | $9.30 | $8.99 (-3.33%) | $9.63 | $8.92 | 536,900 | $496.94 M |
| 02/28/2025 | $9.30 | $9.29 (-0.11%) | $9.40 | $9.03 | 526,672 | $513.52 M |
| 02/27/2025 | $9.02 | $9.37 (3.88%) | $9.52 | $8.65 | 959,143 | $517.95 M |
| 02/26/2025 | $9.45 | $9.05 (-4.23%) | $9.45 | $8.85 | 1.07 M | $500.26 M |
| 02/25/2025 | $9.74 | $9.30 (-4.52%) | $9.98 | $8.69 | 2.85 M | $514.08 M |
| 02/24/2025 | $11.28 | $11.41 (1.15%) | $11.81 | $11.25 | 701,324 | $630.71 M |
| 02/21/2025 | $11.90 | $11.41 (-4.12%) | $12.14 | $11.27 | 446,548 | $630.71 M |
| 02/20/2025 | $12.49 | $11.77 (-5.76%) | $12.51 | $11.48 | 443,200 | $646.29 M |
| 02/19/2025 | $11.85 | $12.60 (6.33%) | $12.62 | $11.57 | 332,807 | $691.86 M |
| 02/18/2025 | $12.74 | $11.78 (-7.54%) | $12.81 | $11.60 | 557,433 | $646.84 M |
| 02/14/2025 | $13.24 | $12.78 (-3.47%) | $13.24 | $12.77 | 227,300 | $701.75 M |
| 02/13/2025 | $12.82 | $13.14 (2.5%) | $13.19 | $12.78 | 309,714 | $721.51 M |
| 02/12/2025 | $12.49 | $12.80 (2.48%) | $12.84 | $12.26 | 320,300 | $702.85 M |
| 02/11/2025 | $12.61 | $12.73 (0.95%) | $12.89 | $12.50 | 300,223 | $699.00 M |
| 02/10/2025 | $12.53 | $12.79 (2.08%) | $12.88 | $12.50 | 380,600 | $702.30 M |
| 02/07/2025 | $12.05 | $12.49 (3.65%) | $12.51 | $11.94 | 471,500 | $685.82 M |
| 02/06/2025 | $12.07 | $12.10 (0.25%) | $12.17 | $11.94 | 245,820 | $664.41 M |
| 02/05/2025 | $11.72 | $11.99 (2.3%) | $12.03 | $11.65 | 319,414 | $658.37 M |
| 02/04/2025 | $11.14 | $11.77 (5.66%) | $11.78 | $11.14 | 291,613 | $646.29 M |
| 02/03/2025 | $11.09 | $11.18 (0.81%) | $11.41 | $11.02 | 387,500 | $613.89 M |
| 01/31/2025 | $11.48 | $11.39 (-0.78%) | $11.62 | $11.30 | 287,448 | $625.42 M |
| 01/30/2025 | $11.26 | $11.52 (2.31%) | $11.73 | $11.26 | 239,900 | $632.56 M |
| 01/29/2025 | $11.15 | $11.31 (1.43%) | $11.34 | $10.97 | 225,430 | $621.03 M |
| 01/28/2025 | $11.48 | $11.26 (-1.92%) | $11.52 | $11.21 | 261,400 | $618.28 M |
| 01/27/2025 | $11.07 | $11.50 (3.88%) | $12.15 | $11.00 | 666,168 | $631.46 M |
| 01/24/2025 | $10.93 | $10.98 (0.46%) | $11.08 | $10.90 | 230,642 | $602.91 M |
| 01/23/2025 | $10.65 | $10.97 (3%) | $11.03 | $10.63 | 524,114 | $602.36 M |
| 01/22/2025 | $11.22 | $10.66 (-4.99%) | $11.22 | $10.65 | 542,876 | $585.34 M |
| 01/21/2025 | $11.28 | $11.22 (-0.53%) | $11.37 | $11.07 | 280,400 | $616.09 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.
