5 DAY PERFORMANCE
-19.55%
1 MONTH PERFORMANCE
-27.14%
3 MONTH PERFORMANCE
+7.33%
6 MONTH PERFORMANCE
+11.28%
YEAR-TO-DATE PERFORMANCE
-23.09%
1 YEAR PERFORMANCE
-12.55%
MediaAlpha Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $12.50 | $12.33 (-1.36%) | $12.50 | $12.14 | 1.38 M | $675.58 M |
| 08/04/2026 | $12.49 | $12.38 (-0.88%) | $12.68 | $12.24 | 777.80 K | $678.32 M |
| 08/03/2026 | $12.57 | $12.75 (1.43%) | $13.13 | $12.25 | 1.11 M | $698.59 M |
| 07/31/2026 | $13.32 | $12.38 (-7.06%) | $13.36 | $12.19 | 1.53 M | $678.32 M |
| 07/30/2026 | $13.49 | $13.54 (0.37%) | $14.66 | $13.04 | 1.63 M | $741.87 M |
| 07/29/2026 | $13.84 | $13.80 (-0.29%) | $14.30 | $13.75 | 1.27 M | $756.12 M |
| 07/28/2026 | $13.73 | $13.79 (0.44%) | $14.03 | $13.51 | 687.40 K | $755.57 M |
| 07/27/2026 | $13.37 | $13.57 (1.5%) | $13.61 | $13.19 | 578.80 K | $743.52 M |
| 07/24/2026 | $13.27 | $13.13 (-1.06%) | $13.40 | $13.07 | 401.84 K | $733.26 M |
| 07/23/2026 | $13.00 | $13.10 (0.77%) | $13.30 | $12.87 | 808.60 K | $731.58 M |
| 07/22/2026 | $14.12 | $13.32 (-5.67%) | $14.12 | $13.22 | 933.10 K | $743.87 M |
| 07/21/2026 | $14.33 | $14.19 (-0.98%) | $14.68 | $13.90 | 1.78 M | $792.46 M |
| 07/20/2026 | $14.07 | $14.27 (1.42%) | $14.50 | $13.61 | 1.85 M | $796.92 M |
| 07/17/2026 | $14.27 | $14.12 (-1.05%) | $14.46 | $13.68 | 1.61 M | $788.55 M |
| 07/16/2026 | $14.31 | $14.08 (-1.61%) | $14.70 | $14.01 | 1.16 M | $786.31 M |
| 07/15/2026 | $14.01 | $14.19 (1.28%) | $14.39 | $13.84 | 1.51 M | $792.46 M |
| 07/14/2026 | $13.85 | $14.09 (1.73%) | $14.15 | $13.67 | 865.40 K | $786.87 M |
| 07/13/2026 | $13.52 | $13.87 (2.59%) | $14.11 | $13.42 | 1.45 M | $774.59 M |
| 07/10/2026 | $13.56 | $13.37 (-1.4%) | $13.92 | $13.30 | 489.91 K | $746.66 M |
| 07/09/2026 | $13.56 | $13.46 (-0.74%) | $13.56 | $13.10 | 768.15 K | $751.69 M |
| 07/08/2026 | $13.81 | $13.55 (-1.88%) | $13.84 | $13.16 | 974.45 K | $756.71 M |
| 07/07/2026 | $13.96 | $13.67 (-2.08%) | $14.39 | $13.59 | 992.50 K | $763.42 M |
| 07/06/2026 | $13.29 | $14.00 (5.34%) | $14.06 | $13.12 | 976.94 K | $781.85 M |
| 07/02/2026 | $12.81 | $13.43 (4.84%) | $13.60 | $12.55 | 857.57 K | $750.01 M |
| 07/01/2026 | $12.70 | $12.80 (0.79%) | $13.10 | $12.41 | 1.32 M | $714.83 M |
| 06/30/2026 | $12.37 | $12.57 (1.62%) | $12.65 | $12.28 | 675.85 K | $701.99 M |
| 06/29/2026 | $11.97 | $12.39 (3.51%) | $12.48 | $11.65 | 1.26 M | $691.93 M |
| 06/26/2026 | $11.16 | $11.88 (6.45%) | $12.00 | $11.12 | 1.40 M | $663.45 M |
| 06/25/2026 | $10.34 | $11.00 (6.38%) | $11.09 | $10.34 | 1.04 M | $614.31 M |
| 06/24/2026 | $10.41 | $10.76 (3.36%) | $10.80 | $10.35 | 605.93 K | $600.90 M |
| 06/23/2026 | $9.90 | $10.35 (4.55%) | $10.66 | $9.76 | 711.00 K | $578.01 M |
| 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 |
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.
