5 DAY PERFORMANCE
-32.47%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-19.29%
6 MONTH PERFORMANCE
+11.04%
YEAR-TO-DATE PERFORMANCE
-23.09%
1 YEAR PERFORMANCE
-21.64%
MediaAlpha Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.08 | $14.45 (-4.18%) | $15.68 | $14.24 | 1.46 M | $767.09 M |
| 11/04/2026 | $15.17 | $15.05 (-0.79%) | $15.99 | $15.01 | 2.34 M | $798.94 M |
| 11/03/2026 | $14.85 | $15.15 (2.02%) | $15.22 | $14.36 | 1.44 M | $804.25 M |
| 11/02/2026 | $14.70 | $14.78 (0.54%) | $15.10 | $14.26 | 1.94 M | $784.60 M |
| 10/30/2026 | $14.00 | $14.75 (5.36%) | $14.87 | $13.81 | 2.02 M | $783.01 M |
| 10/29/2026 | $14.04 | $14.13 (0.64%) | $14.57 | $13.28 | 2.96 M | $750.10 M |
| 10/28/2026 | $12.07 | $11.72 (-2.9%) | $12.13 | $11.47 | 919.73 K | $622.16 M |
| 10/27/2026 | $11.78 | $11.77 (-0.08%) | $12.19 | $11.57 | 1.05 M | $624.82 M |
| 10/26/2026 | $11.94 | $11.88 (-0.5%) | $12.00 | $11.55 | 523.90 K | $630.66 M |
| 10/23/2026 | $12.30 | $11.90 (-3.25%) | $12.35 | $11.75 | 707.80 K | $652.02 M |
| 10/22/2026 | $11.69 | $12.41 (6.16%) | $12.47 | $11.69 | 842.25 K | $679.96 M |
| 10/21/2026 | $11.68 | $11.52 (-1.37%) | $11.73 | $11.48 | 558.51 K | $631.19 M |
| 10/20/2026 | $11.44 | $11.79 (3.06%) | $11.93 | $11.40 | 784.60 K | $645.99 M |
| 10/19/2026 | $11.37 | $11.30 (-0.62%) | $11.59 | $11.18 | 629.30 K | $619.14 M |
| 10/16/2026 | $11.77 | $11.50 (-2.29%) | $11.78 | $11.39 | 775.80 K | $630.10 M |
| 10/15/2026 | $10.75 | $11.68 (8.65%) | $11.83 | $10.75 | 1.46 M | $639.96 M |
| 10/14/2026 | $10.36 | $10.64 (2.7%) | $10.65 | $10.26 | 823.72 K | $582.98 M |
| 10/13/2026 | $10.17 | $10.47 (2.95%) | $10.66 | $9.92 | 810.60 K | $573.66 M |
| 10/12/2026 | $10.12 | $10.06 (-0.59%) | $10.28 | $9.89 | 679.00 K | $551.20 M |
| 10/09/2026 | $10.68 | $10.09 (-5.52%) | $11.03 | $9.99 | 1.02 M | $552.84 M |
| 10/08/2026 | $9.68 | $10.68 (10.33%) | $10.68 | $9.68 | 2.10 M | $585.17 M |
| 10/07/2026 | $9.64 | $9.67 (0.31%) | $9.79 | $9.57 | 1.30 M | $529.83 M |
| 10/06/2026 | $9.70 | $9.68 (-0.21%) | $9.85 | $9.59 | 982.90 K | $530.38 M |
| 10/05/2026 | $9.55 | $9.64 (0.94%) | $9.78 | $9.47 | 1.05 M | $528.19 M |
| 10/02/2026 | $9.79 | $9.62 (-1.74%) | $9.94 | $9.57 | 923.92 K | $527.09 M |
| 10/01/2026 | $9.60 | $9.68 (0.83%) | $9.97 | $9.44 | 1.58 M | $530.38 M |
| 09/30/2026 | $9.45 | $9.57 (1.27%) | $9.71 | $9.32 | 710.10 K | $524.35 M |
| 09/29/2026 | $9.11 | $9.38 (2.96%) | $9.50 | $9.05 | 1.17 M | $513.94 M |
| 09/28/2026 | $9.18 | $9.20 (0.22%) | $9.35 | $9.03 | 622.70 K | $504.08 M |
| 09/25/2026 | $9.42 | $9.27 (-1.59%) | $9.62 | $9.23 | 676.80 K | $507.91 M |
| 09/24/2026 | $9.44 | $9.45 (0.11%) | $9.53 | $9.23 | 769.90 K | $517.78 M |
| 09/23/2026 | $9.96 | $9.39 (-5.72%) | $9.99 | $9.29 | 1.26 M | $514.49 M |
| 09/22/2026 | $10.97 | $9.98 (-9.02%) | $11.02 | $9.81 | 1.37 M | $546.82 M |
| 09/21/2026 | $10.65 | $10.79 (1.31%) | $11.34 | $10.43 | 713.54 K | $591.20 M |
| 09/18/2026 | $10.60 | $10.49 (-1.04%) | $11.06 | $10.25 | 1.04 M | $574.76 M |
| 09/17/2026 | $11.11 | $10.57 (-4.86%) | $11.13 | $10.57 | 896.70 K | $579.14 M |
| 09/16/2026 | $11.29 | $11.04 (-2.21%) | $11.40 | $10.96 | 664.52 K | $604.90 M |
| 09/15/2026 | $11.52 | $11.45 (-0.61%) | $11.63 | $11.32 | 469.45 K | $627.36 M |
| 09/14/2026 | $11.65 | $11.60 (-0.43%) | $12.20 | $11.55 | 1.13 M | $635.58 M |
| 09/11/2026 | $11.79 | $11.65 (-1.19%) | $11.85 | $11.54 | 954.80 K | $638.32 M |
| 09/10/2026 | $11.81 | $11.74 (-0.59%) | $11.81 | $11.39 | 412.60 K | $643.25 M |
| 09/09/2026 | $12.01 | $11.58 (-3.58%) | $12.01 | $11.19 | 831.30 K | $634.48 M |
| 09/08/2026 | $11.92 | $11.77 (-1.26%) | $11.96 | $11.56 | 417.94 K | $644.89 M |
| 09/04/2026 | $12.00 | $12.05 (0.42%) | $12.14 | $11.68 | 455.21 K | $660.23 M |
| 09/03/2026 | $12.25 | $12.22 (-0.24%) | $12.59 | $11.92 | 808.40 K | $669.55 M |
| 09/02/2026 | $12.21 | $12.53 (2.62%) | $12.61 | $12.10 | 333.01 K | $686.53 M |
| 09/01/2026 | $12.47 | $12.30 (-1.36%) | $12.68 | $12.20 | 357.53 K | $673.93 M |
| 08/31/2026 | $12.73 | $12.62 (-0.86%) | $12.74 | $12.49 | 480.73 K | $691.47 M |
| 08/28/2026 | $12.57 | $12.85 (2.23%) | $12.92 | $12.57 | 576.00 K | $704.07 M |
| 08/27/2026 | $12.78 | $12.57 (-1.64%) | $12.81 | $12.41 | 371.40 K | $688.73 M |
| 08/26/2026 | $12.71 | $12.67 (-0.31%) | $12.81 | $12.33 | 696.80 K | $694.20 M |
| 08/25/2026 | $12.85 | $12.85 (0%) | $13.05 | $12.26 | 851.10 K | $704.07 M |
| 08/24/2026 | $12.66 | $12.80 (1.11%) | $13.32 | $12.66 | 688.52 K | $701.33 M |
| 08/21/2026 | $13.18 | $12.94 (-1.82%) | $13.22 | $12.82 | 813.31 K | $709.00 M |
| 08/20/2026 | $13.44 | $13.17 (-2.01%) | $13.45 | $13.06 | 591.31 K | $721.60 M |
| 08/19/2026 | $13.17 | $13.49 (2.43%) | $13.61 | $13.07 | 446.50 K | $739.13 M |
| 08/18/2026 | $12.88 | $13.19 (2.41%) | $13.24 | $12.59 | 382.82 K | $722.70 M |
| 08/17/2026 | $13.07 | $12.69 (-2.91%) | $13.12 | $12.59 | 537.31 K | $695.30 M |
| 08/14/2026 | $13.47 | $13.17 (-2.23%) | $13.74 | $13.14 | 433.94 K | $721.60 M |
| 08/13/2026 | $13.00 | $13.27 (2.08%) | $13.31 | $12.84 | 395.73 K | $727.08 M |
| 08/12/2026 | $12.82 | $12.84 (0.16%) | $13.39 | $12.60 | 423.22 K | $703.52 M |
| 08/11/2026 | $13.46 | $13.11 (-2.6%) | $13.62 | $12.93 | 437.34 K | $718.31 M |
| 08/10/2026 | $13.30 | $13.54 (1.8%) | $13.92 | $13.04 | 662.84 K | $741.87 M |
| 08/07/2026 | $12.45 | $13.40 (7.63%) | $13.51 | $12.45 | 919.61 K | $734.20 M |
| 08/06/2026 | $12.12 | $12.34 (1.82%) | $12.36 | $11.73 | 811.43 K | $676.12 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.
