5 DAY PERFORMANCE
+30.17%
1 MONTH PERFORMANCE
-11.02%
3 MONTH PERFORMANCE
+6.15%
6 MONTH PERFORMANCE
-34.09%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
-42.33%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.09 | $9.00 (-0.99%) | $9.15 | $8.61 | 444,457 | $475.94 M |
| 03/11/2025 | $8.29 | $8.96 (8.08%) | $8.98 | $8.29 | 844,530 | $495.28 M |
| 03/10/2025 | $8.68 | $8.24 (-5.07%) | $8.86 | $8.21 | 550,612 | $455.48 M |
| 03/07/2025 | $8.96 | $8.75 (-2.34%) | $9.18 | $8.67 | 812,735 | $483.67 M |
| 03/06/2025 | $8.75 | $8.96 (2.4%) | $9.13 | $8.75 | 445,600 | $495.28 M |
| 03/05/2025 | $8.91 | $8.95 (0.45%) | $9.05 | $8.69 | 634,600 | $494.73 M |
| 03/04/2025 | $8.81 | $8.92 (1.25%) | $9.03 | $8.66 | 571,820 | $493.07 M |
| 03/03/2025 | $9.30 | $8.99 (-3.33%) | $9.63 | $8.92 | 536,900 | $496.94 M |
| 02/28/2025 | $9.30 | $9.29 (-0.11%) | $9.40 | $9.03 | 526,672 | $513.52 M |
| 02/27/2025 | $9.02 | $9.37 (3.88%) | $9.52 | $8.65 | 959,143 | $517.95 M |
| 02/26/2025 | $9.45 | $9.05 (-4.23%) | $9.45 | $8.85 | 1.07 M | $500.26 M |
| 02/25/2025 | $9.74 | $9.30 (-4.52%) | $9.98 | $8.69 | 2.85 M | $514.08 M |
| 02/24/2025 | $11.28 | $11.41 (1.15%) | $11.81 | $11.25 | 701,324 | $630.71 M |
| 02/21/2025 | $11.90 | $11.41 (-4.12%) | $12.14 | $11.27 | 446,548 | $630.71 M |
| 02/20/2025 | $12.49 | $11.77 (-5.76%) | $12.51 | $11.48 | 443,200 | $646.29 M |
| 02/19/2025 | $11.85 | $12.60 (6.33%) | $12.62 | $11.57 | 332,807 | $691.86 M |
| 02/18/2025 | $12.74 | $11.78 (-7.54%) | $12.81 | $11.60 | 557,433 | $646.84 M |
| 02/14/2025 | $13.24 | $12.78 (-3.47%) | $13.24 | $12.77 | 227,300 | $701.75 M |
| 02/13/2025 | $12.82 | $13.14 (2.5%) | $13.19 | $12.78 | 309,714 | $721.51 M |
| 02/12/2025 | $12.49 | $12.80 (2.48%) | $12.84 | $12.26 | 320,300 | $702.85 M |
| 02/11/2025 | $12.61 | $12.73 (0.95%) | $12.89 | $12.50 | 300,223 | $699.00 M |
| 02/10/2025 | $12.53 | $12.79 (2.08%) | $12.88 | $12.50 | 380,600 | $702.30 M |
| 02/07/2025 | $12.05 | $12.49 (3.65%) | $12.51 | $11.94 | 471,500 | $685.82 M |
| 02/06/2025 | $12.07 | $12.10 (0.25%) | $12.17 | $11.94 | 245,820 | $664.41 M |
| 02/05/2025 | $11.72 | $11.99 (2.3%) | $12.03 | $11.65 | 319,414 | $658.37 M |
| 02/04/2025 | $11.14 | $11.77 (5.66%) | $11.78 | $11.14 | 291,613 | $646.29 M |
| 02/03/2025 | $11.09 | $11.18 (0.81%) | $11.41 | $11.02 | 387,500 | $613.89 M |
| 01/31/2025 | $11.48 | $11.39 (-0.78%) | $11.62 | $11.30 | 287,448 | $625.42 M |
| 01/30/2025 | $11.26 | $11.52 (2.31%) | $11.73 | $11.26 | 239,900 | $632.56 M |
| 01/29/2025 | $11.15 | $11.31 (1.43%) | $11.34 | $10.97 | 225,430 | $621.03 M |
| 01/28/2025 | $11.48 | $11.26 (-1.92%) | $11.52 | $11.21 | 261,400 | $618.28 M |
| 01/27/2025 | $11.07 | $11.50 (3.88%) | $12.15 | $11.00 | 666,168 | $631.46 M |
| 01/24/2025 | $10.93 | $10.98 (0.46%) | $11.08 | $10.90 | 230,642 | $602.91 M |
| 01/23/2025 | $10.65 | $10.97 (3%) | $11.03 | $10.63 | 524,114 | $602.36 M |
| 01/22/2025 | $11.22 | $10.66 (-4.99%) | $11.22 | $10.65 | 542,876 | $585.34 M |
| 01/21/2025 | $11.28 | $11.22 (-0.53%) | $11.37 | $11.07 | 280,400 | $616.09 M |
| 01/17/2025 | $11.40 | $11.14 (-2.28%) | $11.45 | $11.02 | 264,600 | $611.69 M |
| 01/16/2025 | $11.11 | $11.28 (1.53%) | $11.36 | $11.11 | 329,311 | $619.38 M |
| 01/15/2025 | $11.39 | $11.22 (-1.49%) | $11.51 | $11.02 | 289,800 | $616.09 M |
| 01/14/2025 | $11.34 | $11.18 (-1.41%) | $11.49 | $10.99 | 346,949 | $613.89 M |
| 01/13/2025 | $10.52 | $11.21 (6.56%) | $11.24 | $10.28 | 440,305 | $615.54 M |
| 01/10/2025 | $11.02 | $10.56 (-4.17%) | $11.11 | $10.47 | 431,447 | $579.85 M |
| 01/08/2025 | $11.63 | $11.28 (-3.01%) | $11.70 | $11.26 | 385,946 | $619.38 M |
| 01/07/2025 | $11.48 | $11.76 (2.44%) | $11.81 | $11.48 | 717,200 | $645.74 M |
| 01/06/2025 | $11.67 | $11.39 (-2.4%) | $11.83 | $11.39 | 414,800 | $625.42 M |
| 01/03/2025 | $11.45 | $11.57 (1.05%) | $11.75 | $11.35 | 250,003 | $635.31 M |
| 01/02/2025 | $11.48 | $11.39 (-0.78%) | $11.89 | $11.38 | 491,413 | $625.42 M |
| 12/31/2024 | $11.24 | $11.29 (0.44%) | $11.35 | $11.10 | 1.44 M | $619.93 M |
| 12/30/2024 | $11.09 | $11.16 (0.63%) | $11.30 | $10.86 | 416,904 | $612.79 M |
| 12/27/2024 | $11.38 | $11.14 (-2.11%) | $11.41 | $10.96 | 430,723 | $611.69 M |
| 12/26/2024 | $10.84 | $11.41 (5.26%) | $11.46 | $10.84 | 395,100 | $626.52 M |
| 12/24/2024 | $10.53 | $10.86 (3.13%) | $10.91 | $10.47 | 342,900 | $596.32 M |
| 12/23/2024 | $11.09 | $10.71 (-3.43%) | $11.22 | $10.64 | 302,817 | $588.08 M |
| 12/20/2024 | $10.94 | $11.21 (2.47%) | $11.39 | $10.92 | 572,700 | $615.54 M |
| 12/19/2024 | $11.33 | $11.21 (-1.06%) | $11.50 | $10.86 | 385,518 | $615.54 M |
| 12/18/2024 | $11.54 | $11.24 (-2.6%) | $11.84 | $11.20 | 566,901 | $617.19 M |
| 12/17/2024 | $11.40 | $11.55 (1.32%) | $12.00 | $11.28 | 551,901 | $634.21 M |
| 12/16/2024 | $11.05 | $11.36 (2.81%) | $11.56 | $10.80 | 431,910 | $623.78 M |
| 12/13/2024 | $10.69 | $10.74 (0.47%) | $11.04 | $10.61 | 383,500 | $589.73 M |
| 12/12/2024 | $11.18 | $10.73 (-4.03%) | $11.43 | $10.72 | 397,934 | $589.18 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.
