5 DAY PERFORMANCE
-5.77%
1 MONTH PERFORMANCE
-23.03%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
+3.86%
YEAR-TO-DATE PERFORMANCE
-23.09%
1 YEAR PERFORMANCE
-21.51%
MediaAlpha Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.61 | $10.79 (1.7%) | $10.95 | $10.58 | 682.34 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 |
| 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 |
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.
