5 DAY PERFORMANCE
-11.95%
1 MONTH PERFORMANCE
-12.23%
3 MONTH PERFORMANCE
-9.68%
6 MONTH PERFORMANCE
+6.06%
YEAR-TO-DATE PERFORMANCE
-0.80%
1 YEAR PERFORMANCE
+3.23%
MediaAlpha, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.44 | $13.07 (-2.75%) | $13.61 | $13.07 | 439.70 K | $740.00 M |
| 12/04/2025 | $13.66 | $13.49 (-1.24%) | $13.74 | $13.40 | 452.20 K | $763.77 M |
| 12/03/2025 | $12.84 | $13.62 (6.07%) | $13.92 | $12.70 | 954.09 K | $771.13 M |
| 12/02/2025 | $12.72 | $12.72 (0%) | $12.89 | $12.41 | 294.70 K | $720.18 M |
| 12/01/2025 | $12.61 | $12.62 (0.08%) | $12.75 | $12.37 | 302.50 K | $714.52 M |
| 11/28/2025 | $12.80 | $12.76 (-0.31%) | $12.80 | $12.54 | 209.20 K | $722.44 M |
| 11/26/2025 | $12.54 | $12.75 (1.67%) | $12.75 | $12.43 | 647.73 K | $721.88 M |
| 11/25/2025 | $11.56 | $12.49 (8.04%) | $12.65 | $11.56 | 740.60 K | $707.16 M |
| 11/24/2025 | $11.83 | $11.74 (-0.76%) | $11.99 | $11.63 | 540.12 K | $664.69 M |
| 11/21/2025 | $11.55 | $11.86 (2.68%) | $12.09 | $11.46 | 510.24 K | $671.49 M |
| 11/20/2025 | $11.74 | $11.54 (-1.7%) | $11.89 | $11.51 | 456.29 K | $653.37 M |
| 11/19/2025 | $11.81 | $11.59 (-1.86%) | $11.95 | $11.49 | 483.80 K | $656.20 M |
| 11/18/2025 | $11.90 | $11.88 (-0.17%) | $12.00 | $11.59 | 485.82 K | $672.62 M |
| 11/17/2025 | $12.30 | $11.99 (-2.52%) | $12.58 | $11.90 | 601.20 K | $678.85 M |
| 11/14/2025 | $12.66 | $12.42 (-1.9%) | $12.67 | $12.40 | 397.94 K | $703.19 M |
| 11/13/2025 | $13.13 | $12.77 (-2.74%) | $13.13 | $12.61 | 516.50 K | $723.01 M |
| 11/12/2025 | $13.25 | $13.24 (-0.08%) | $13.49 | $13.11 | 481.40 K | $749.62 M |
| 11/11/2025 | $12.92 | $13.29 (2.86%) | $13.30 | $12.85 | 513.51 K | $752.45 M |
| 11/10/2025 | $12.76 | $12.95 (1.49%) | $13.05 | $12.66 | 519.12 K | $733.20 M |
| 11/07/2025 | $12.80 | $12.76 (-0.31%) | $12.88 | $12.46 | 733.09 K | $722.44 M |
| 11/06/2025 | $13.31 | $12.71 (-4.51%) | $13.48 | $12.64 | 763.71 K | $719.61 M |
| 11/05/2025 | $13.26 | $13.50 (1.81%) | $13.72 | $13.11 | 749.74 K | $764.34 M |
| 11/04/2025 | $13.37 | $13.35 (-0.15%) | $13.85 | $13.11 | 1.00 M | $755.85 M |
| 11/03/2025 | $12.95 | $13.26 (2.39%) | $13.45 | $12.82 | 1.24 M | $750.75 M |
| 10/31/2025 | $12.30 | $12.75 (3.66%) | $13.34 | $12.14 | 980.90 K | $721.88 M |
| 10/30/2025 | $13.24 | $12.23 (-7.63%) | $13.25 | $12.16 | 1.81 M | $692.44 M |
| 10/29/2025 | $11.24 | $11.12 (-1.07%) | $11.34 | $10.73 | 742.90 K | $629.59 M |
| 10/28/2025 | $11.41 | $11.28 (-1.14%) | $11.47 | $11.22 | 323.24 K | $638.65 M |
| 10/27/2025 | $11.68 | $11.41 (-2.31%) | $11.68 | $11.40 | 331.00 K | $646.01 M |
| 10/24/2025 | $11.46 | $11.51 (0.44%) | $11.55 | $11.29 | 232.52 K | $646.18 M |
| 10/23/2025 | $11.25 | $11.29 (0.36%) | $11.42 | $11.02 | 228.43 K | $633.83 M |
| 10/22/2025 | $11.09 | $11.14 (0.45%) | $11.27 | $11.01 | 201.90 K | $625.41 M |
| 10/21/2025 | $10.87 | $11.09 (2.02%) | $11.21 | $10.76 | 238.10 K | $622.60 M |
| 10/20/2025 | $10.74 | $10.85 (1.02%) | $10.87 | $10.65 | 233.00 K | $609.13 M |
| 10/17/2025 | $10.60 | $10.62 (0.19%) | $10.70 | $10.49 | 251.70 K | $596.22 M |
| 10/16/2025 | $11.04 | $10.61 (-3.89%) | $11.18 | $10.59 | 341.80 K | $595.66 M |
| 10/15/2025 | $10.77 | $11.02 (2.32%) | $11.05 | $10.53 | 788.60 K | $618.68 M |
| 10/14/2025 | $10.45 | $11.21 (7.27%) | $11.25 | $10.36 | 468.97 K | $629.34 M |
| 10/13/2025 | $10.72 | $10.48 (-2.24%) | $10.84 | $10.40 | 418.40 K | $588.36 M |
| 10/10/2025 | $10.80 | $10.56 (-2.22%) | $10.87 | $10.47 | 428.12 K | $592.85 M |
| 10/09/2025 | $10.89 | $10.80 (-0.83%) | $10.97 | $10.70 | 434.50 K | $606.32 M |
| 10/08/2025 | $11.25 | $10.81 (-3.91%) | $11.33 | $10.80 | 542.95 K | $606.89 M |
| 10/07/2025 | $11.48 | $11.21 (-2.35%) | $11.62 | $11.03 | 614.12 K | $629.34 M |
| 10/06/2025 | $11.20 | $11.46 (2.32%) | $11.71 | $11.07 | 883.54 K | $643.38 M |
| 10/03/2025 | $11.23 | $11.22 (-0.09%) | $11.87 | $11.13 | 704.22 K | $629.90 M |
| 10/02/2025 | $11.23 | $11.18 (-0.45%) | $11.26 | $11.01 | 345.20 K | $627.66 M |
| 10/01/2025 | $11.25 | $11.18 (-0.62%) | $11.50 | $11.09 | 525.20 K | $627.66 M |
| 09/30/2025 | $11.60 | $11.38 (-1.9%) | $11.69 | $11.32 | 499.72 K | $638.89 M |
| 09/29/2025 | $12.11 | $11.49 (-5.12%) | $12.13 | $11.26 | 888.10 K | $645.06 M |
| 09/26/2025 | $12.14 | $12.04 (-0.82%) | $12.21 | $11.97 | 279.54 K | $675.94 M |
| 09/25/2025 | $12.21 | $12.06 (-1.23%) | $12.26 | $11.95 | 432.72 K | $677.06 M |
| 09/24/2025 | $12.33 | $12.28 (-0.41%) | $12.40 | $12.03 | 478.04 K | $689.41 M |
| 09/23/2025 | $12.60 | $12.27 (-2.62%) | $12.74 | $12.20 | 432.10 K | $688.85 M |
| 09/22/2025 | $12.95 | $12.69 (-2.01%) | $13.05 | $12.64 | 571.53 K | $712.43 M |
| 09/19/2025 | $13.50 | $12.93 (-4.22%) | $13.72 | $12.93 | 1.10 M | $725.90 M |
| 09/18/2025 | $13.23 | $13.41 (1.36%) | $13.44 | $13.00 | 524.56 K | $752.85 M |
| 09/17/2025 | $13.12 | $13.15 (0.23%) | $13.48 | $13.02 | 683.17 K | $738.26 M |
| 09/16/2025 | $12.75 | $13.01 (2.04%) | $13.25 | $12.73 | 776.40 K | $730.40 M |
| 09/15/2025 | $13.02 | $12.73 (-2.23%) | $13.28 | $12.65 | 537.07 K | $714.68 M |
| 09/12/2025 | $12.88 | $12.95 (0.54%) | $13.19 | $12.56 | 502.10 K | $727.03 M |
| 09/11/2025 | $12.97 | $12.88 (-0.69%) | $13.15 | $12.79 | 577.70 K | $723.10 M |
| 09/10/2025 | $13.25 | $13.03 (-1.66%) | $13.34 | $12.93 | 1.24 M | $731.52 M |
| 09/09/2025 | $13.45 | $13.30 (-1.12%) | $13.50 | $12.88 | 1.70 M | $746.68 M |
| 09/08/2025 | $12.39 | $12.65 (2.1%) | $12.70 | $12.29 | 902.00 K | $710.19 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.
