5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+17.31%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
-21.45%
YEAR-TO-DATE PERFORMANCE
-23.09%
1 YEAR PERFORMANCE
-8.12%
MediaAlpha Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.00 | $10.18 (1.8%) | $10.41 | $9.84 | 875.18 K | $568.51 M |
| 06/18/2026 | $10.01 | $10.13 (1.2%) | $10.18 | $9.86 | 575.25 K | $565.72 M |
| 06/17/2026 | $9.87 | $10.02 (1.52%) | $10.26 | $9.85 | 601.10 K | $559.58 M |
| 06/16/2026 | $9.94 | $9.99 (0.5%) | $10.23 | $9.66 | 516.20 K | $557.90 M |
| 06/15/2026 | $9.47 | $9.84 (3.91%) | $9.92 | $9.35 | 797.20 K | $549.53 M |
| 06/12/2026 | $9.35 | $9.45 (1.07%) | $9.61 | $9.26 | 442.30 K | $527.75 M |
| 06/11/2026 | $9.42 | $9.35 (-0.74%) | $9.57 | $9.09 | 450.61 K | $522.16 M |
| 06/10/2026 | $9.51 | $9.59 (0.84%) | $10.09 | $9.35 | 1.01 M | $535.56 M |
| 06/09/2026 | $8.96 | $9.31 (3.91%) | $9.47 | $8.96 | 716.61 K | $519.93 M |
| 06/08/2026 | $8.87 | $9.17 (3.38%) | $9.41 | $8.71 | 688.00 K | $512.11 M |
| 06/05/2026 | $8.72 | $9.07 (4.01%) | $9.25 | $8.68 | 703.10 K | $506.52 M |
| 06/04/2026 | $8.48 | $8.65 (2%) | $8.87 | $8.41 | 323.40 K | $483.07 M |
| 06/03/2026 | $8.71 | $8.29 (-4.82%) | $8.74 | $8.15 | 451.25 K | $462.96 M |
| 06/02/2026 | $9.22 | $8.88 (-3.69%) | $9.24 | $8.86 | 416.90 K | $495.91 M |
| 06/01/2026 | $9.03 | $9.35 (3.54%) | $9.36 | $8.82 | 602.60 K | $522.16 M |
| 05/29/2026 | $8.90 | $8.90 (0%) | $9.16 | $8.74 | 580.40 K | $497.03 M |
| 05/28/2026 | $8.67 | $8.89 (2.54%) | $8.98 | $8.61 | 483.40 K | $496.47 M |
| 05/27/2026 | $8.58 | $8.64 (0.7%) | $8.89 | $8.55 | 309.96 K | $482.51 M |
| 05/26/2026 | $8.41 | $8.61 (2.38%) | $8.62 | $8.29 | 437.30 K | $480.83 M |
| 05/22/2026 | $8.30 | $8.49 (2.29%) | $8.52 | $8.30 | 410.60 K | $474.13 M |
| 05/21/2026 | $8.19 | $8.27 (0.98%) | $8.36 | $8.06 | 487.20 K | $461.85 M |
| 05/20/2026 | $8.13 | $8.36 (2.83%) | $8.48 | $8.06 | 557.73 K | $466.87 M |
| 05/19/2026 | $8.44 | $8.24 (-2.37%) | $8.60 | $8.24 | 660.30 K | $460.17 M |
| 05/18/2026 | $7.91 | $8.29 (4.8%) | $8.44 | $7.91 | 669.22 K | $462.96 M |
| 05/15/2026 | $8.09 | $8.06 (-0.37%) | $8.22 | $7.95 | 497.10 K | $450.12 M |
| 05/14/2026 | $8.54 | $8.05 (-5.74%) | $8.54 | $8.04 | 517.42 K | $449.56 M |
| 05/13/2026 | $8.65 | $8.47 (-2.08%) | $8.72 | $8.36 | 477.44 K | $473.02 M |
| 05/12/2026 | $8.89 | $8.76 (-1.46%) | $8.98 | $8.66 | 536.80 K | $489.21 M |
| 05/11/2026 | $8.99 | $8.91 (-0.89%) | $9.26 | $8.85 | 555.61 K | $497.59 M |
| 05/08/2026 | $9.14 | $9.11 (-0.33%) | $9.30 | $8.77 | 428.30 K | $508.76 M |
| 05/07/2026 | $8.98 | $9.28 (3.34%) | $9.29 | $8.95 | 513.42 K | $518.25 M |
| 05/06/2026 | $9.31 | $8.97 (-3.65%) | $9.34 | $8.90 | 622.70 K | $500.94 M |
| 05/05/2026 | $9.06 | $9.45 (4.3%) | $9.49 | $8.93 | 552.34 K | $527.75 M |
| 05/04/2026 | $9.05 | $8.89 (-1.77%) | $9.34 | $8.74 | 838.80 K | $496.47 M |
| 05/01/2026 | $8.55 | $9.10 (6.43%) | $9.10 | $8.55 | 1.13 M | $508.20 M |
| 04/30/2026 | $9.67 | $8.51 (-12%) | $9.67 | $8.23 | 2.77 M | $475.25 M |
| 04/29/2026 | $9.93 | $10.00 (0.7%) | $10.09 | $9.73 | 669.05 K | $558.46 M |
| 04/28/2026 | $10.00 | $10.01 (0.1%) | $10.06 | $9.85 | 409.81 K | $559.02 M |
| 04/27/2026 | $9.60 | $9.87 (2.81%) | $10.15 | $9.57 | 640.85 K | $551.20 M |
| 04/24/2026 | $9.36 | $9.60 (2.56%) | $9.62 | $9.24 | 449.40 K | $536.12 M |
| 04/23/2026 | $9.54 | $9.49 (-0.52%) | $9.60 | $9.21 | 489.06 K | $529.98 M |
| 04/22/2026 | $9.76 | $9.85 (0.92%) | $10.00 | $9.74 | 378.60 K | $550.08 M |
| 04/21/2026 | $10.10 | $9.89 (-2.08%) | $10.21 | $9.89 | 480.10 K | $552.32 M |
| 04/20/2026 | $10.05 | $10.09 (0.4%) | $10.23 | $9.98 | 550.62 K | $563.49 M |
| 04/17/2026 | $10.01 | $10.06 (0.5%) | $10.31 | $10.01 | 446.52 K | $561.81 M |
| 04/16/2026 | $9.79 | $10.03 (2.45%) | $10.11 | $9.69 | 372.80 K | $560.14 M |
| 04/15/2026 | $9.50 | $9.70 (2.11%) | $9.77 | $9.44 | 417.70 K | $541.71 M |
| 04/14/2026 | $9.30 | $9.42 (1.29%) | $9.64 | $9.30 | 380.12 K | $526.07 M |
| 04/13/2026 | $9.07 | $9.28 (2.32%) | $9.34 | $8.99 | 300.42 K | $518.25 M |
| 04/10/2026 | $9.25 | $9.05 (-2.16%) | $9.36 | $8.92 | 336.94 K | $505.41 M |
| 04/09/2026 | $9.60 | $9.33 (-2.81%) | $9.60 | $9.27 | 468.10 K | $521.04 M |
| 04/08/2026 | $9.78 | $9.72 (-0.61%) | $9.89 | $9.64 | 393.10 K | $542.82 M |
| 04/07/2026 | $9.31 | $9.55 (2.58%) | $9.62 | $9.30 | 494.15 K | $533.33 M |
| 04/06/2026 | $9.31 | $9.34 (0.32%) | $9.41 | $9.23 | 330.72 K | $521.60 M |
| 04/02/2026 | $9.11 | $9.36 (2.74%) | $9.48 | $8.65 | 864.25 K | $522.72 M |
| 04/01/2026 | $9.33 | $9.08 (-2.68%) | $9.33 | $9.03 | 500.40 K | $507.08 M |
| 03/31/2026 | $9.60 | $9.30 (-3.12%) | $9.67 | $9.30 | 406.80 K | $519.37 M |
| 03/30/2026 | $9.11 | $9.44 (3.62%) | $9.48 | $9.07 | 559.30 K | $527.19 M |
| 03/27/2026 | $9.44 | $9.07 (-3.92%) | $9.49 | $9.07 | 380.90 K | $506.52 M |
| 03/26/2026 | $9.44 | $9.59 (1.59%) | $9.85 | $9.43 | 502.10 K | $535.56 M |
| 03/25/2026 | $9.60 | $9.44 (-1.67%) | $9.77 | $9.23 | 549.54 K | $527.19 M |
| 03/24/2026 | $9.62 | $9.47 (-1.56%) | $9.62 | $9.38 | 572.41 K | $528.86 M |
| 03/23/2026 | $9.67 | $9.67 (0%) | $9.83 | $9.45 | 630.24 K | $540.03 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.
