MediaAlpha, Inc. Class A Common Stock (MAX)

8.8250Last Price

-0.0950 (-1.07%)Change

Mediaalpha Inc is a technology company that specializes in providing a digital platform for the insurance industry

The company connects insurance carriers and agencies with consumers seeking coverage through a marketplace that facilitates efficient advertising and customer acquisition. By leveraging data-driven insights and advanced technology, Mediaalpha streamlines the process of buying and selling insurance products, enabling insurers to reach potential customers more effectively while offering consumers access to a variety of insurance options through a single platform.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	8.81	9.03	8.66	8.92	571,817	8.92
3/03/2025	9.30	9.63	8.92	8.99	536,900	8.99
2/28/2025	9.30	9.39	9.03	9.29	526,672	9.29
2/27/2025	9.02	9.52	8.65	9.37	959,143	9.37
2/26/2025	9.45	9.45	8.85	9.05	1,072,562	9.05
2/25/2025	9.74	9.98	8.69	9.30	2,848,815	9.30
2/24/2025	11.28	11.81	11.25	11.41	687,017	11.41
2/21/2025	11.90	12.14	11.27	11.41	446,548	11.41
2/20/2025	12.49	12.51	11.48	11.77	443,172	11.77
2/19/2025	11.85	12.62	11.57	12.60	332,807	12.60
2/18/2025	12.74	12.81	11.60	11.78	557,433	11.78
2/14/2025	13.24	13.24	12.77	12.78	227,276	12.78
2/13/2025	12.82	13.19	12.78	13.14	309,214	13.14
2/12/2025	12.49	12.84	12.26	12.80	319,581	12.80
2/11/2025	12.61	12.89	12.50	12.73	300,175	12.73
2/10/2025	12.53	12.88	12.50	12.79	380,577	12.79
2/07/2025	12.05	12.51	11.94	12.49	471,460	12.49
2/06/2025	12.07	12.17	11.94	12.10	245,820	12.10
2/05/2025	11.72	12.03	11.65	11.99	319,404	11.99
2/04/2025	11.14	11.78	11.14	11.77	291,613	11.77
2/03/2025	11.09	11.41	11.02	11.18	387,451	11.18
1/31/2025	11.48	11.62	11.30	11.39	287,448	11.39
1/30/2025	11.26	11.73	11.26	11.52	239,857	11.52
1/29/2025	11.15	11.34	10.97	11.31	225,430	11.31
1/28/2025	11.48	11.52	11.21	11.26	261,372	11.26
1/27/2025	11.07	12.15	11.00	11.50	666,081	11.50
1/24/2025	10.93	11.08	10.90	10.98	230,642	10.98
1/23/2025	10.65	11.03	10.63	10.97	524,013	10.97
1/22/2025	11.22	11.22	10.64	10.66	542,826	10.66
1/21/2025	11.28	11.37	11.07	11.22	280,357	11.22
1/17/2025	11.40	11.45	11.02	11.14	264,561	11.14
1/16/2025	11.11	11.36	11.11	11.28	329,311	11.28
1/15/2025	11.39	11.51	11.02	11.22	289,790	11.22
1/14/2025	11.34	11.49	10.99	11.18	346,949	11.18
1/13/2025	10.52	11.24	10.28	11.21	440,297	11.21
1/10/2025	11.02	11.11	10.47	10.56	431,447	10.56
1/08/2025	11.63	11.70	11.26	11.28	385,946	11.28
1/07/2025	11.48	11.81	11.48	11.76	717,177	11.76
1/06/2025	11.67	11.83	11.39	11.39	414,779	11.39
1/03/2025	11.45	11.75	11.35	11.57	250,003	11.57
1/02/2025	11.48	11.89	11.38	11.39	491,413	11.39
12/31/2024	11.16	0.00	11.29	11.29	0	11.29
12/30/2024	11.09	11.30	10.86	11.16	416,734	11.16
12/27/2024	11.38	11.40	10.96	11.14	430,723	11.14
12/26/2024	10.84	11.46	10.84	11.41	394,505	11.41
12/24/2024	10.53	10.90	10.47	10.86	342,856	10.86
12/23/2024	11.09	11.22	10.64	10.71	302,816	10.71
12/20/2024	10.94	11.39	10.92	11.21	572,688	11.21
12/19/2024	11.33	11.50	10.86	11.29	285,300	11.29
12/18/2024	11.54	11.84	11.20	11.24	566,565	11.24
12/17/2024	11.40	12.00	11.28	11.55	551,860	11.55
12/16/2024	11.05	11.56	10.80	11.36	426,324	11.36
12/13/2024	10.69	11.04	10.61	10.74	383,474	10.74
12/12/2024	11.18	11.43	10.72	10.73	397,934	10.73
12/11/2024	11.35	11.39	10.85	11.21	811,177	11.21
12/10/2024	11.72	11.77	11.13	11.17	1,298,252	11.17
12/09/2024	11.00	12.20	10.95	11.80	512,357	11.80
12/06/2024	11.37	11.51	10.74	10.85	784,786	10.85
12/05/2024	11.52	11.68	11.17	11.31	931,302	11.31