5 DAY PERFORMANCE
+9.45%
1 MONTH PERFORMANCE
+6.64%
3 MONTH PERFORMANCE
+11.28%
6 MONTH PERFORMANCE
-21.64%
YEAR-TO-DATE PERFORMANCE
-23.09%
1 YEAR PERFORMANCE
+0.30%
MediaAlpha Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.31 | $9.11 (-2.15%) | $9.34 | $8.91 | 270.80 K | $501.78 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 | $539.95 M |
| 04/23/2026 | $9.54 | $9.49 (-0.52%) | $9.60 | $9.21 | 489.06 K | $533.76 M |
| 04/22/2026 | $9.76 | $9.85 (0.92%) | $10.00 | $9.74 | 378.60 K | $554.01 M |
| 04/21/2026 | $10.10 | $9.89 (-2.08%) | $10.21 | $9.89 | 480.10 K | $556.26 M |
| 04/20/2026 | $10.05 | $10.09 (0.4%) | $10.23 | $9.98 | 550.62 K | $567.51 M |
| 04/17/2026 | $10.01 | $10.06 (0.5%) | $10.31 | $10.01 | 446.52 K | $565.82 M |
| 04/16/2026 | $9.79 | $10.03 (2.45%) | $10.11 | $9.69 | 372.80 K | $564.13 M |
| 04/15/2026 | $9.50 | $9.70 (2.11%) | $9.77 | $9.44 | 417.70 K | $545.57 M |
| 04/14/2026 | $9.30 | $9.42 (1.29%) | $9.64 | $9.30 | 380.12 K | $529.82 M |
| 04/13/2026 | $9.07 | $9.28 (2.32%) | $9.34 | $8.99 | 300.42 K | $521.95 M |
| 04/10/2026 | $9.25 | $9.05 (-2.16%) | $9.36 | $8.92 | 336.94 K | $509.01 M |
| 04/09/2026 | $9.60 | $9.33 (-2.81%) | $9.60 | $9.27 | 468.10 K | $524.76 M |
| 04/08/2026 | $9.78 | $9.72 (-0.61%) | $9.89 | $9.64 | 393.10 K | $546.70 M |
| 04/07/2026 | $9.31 | $9.55 (2.58%) | $9.62 | $9.30 | 494.15 K | $537.13 M |
| 04/06/2026 | $9.31 | $9.34 (0.32%) | $9.41 | $9.23 | 330.72 K | $525.32 M |
| 04/02/2026 | $9.11 | $9.36 (2.74%) | $9.48 | $8.65 | 864.25 K | $526.45 M |
| 04/01/2026 | $9.33 | $9.08 (-2.68%) | $9.33 | $9.03 | 500.40 K | $510.70 M |
| 03/31/2026 | $9.60 | $9.30 (-3.12%) | $9.67 | $9.30 | 406.80 K | $523.07 M |
| 03/30/2026 | $9.11 | $9.44 (3.62%) | $9.48 | $9.07 | 559.30 K | $530.95 M |
| 03/27/2026 | $9.44 | $9.07 (-3.92%) | $9.49 | $9.07 | 380.90 K | $510.14 M |
| 03/26/2026 | $9.44 | $9.59 (1.59%) | $9.85 | $9.43 | 502.10 K | $539.38 M |
| 03/25/2026 | $9.60 | $9.44 (-1.67%) | $9.77 | $9.23 | 549.54 K | $530.95 M |
| 03/24/2026 | $9.62 | $9.47 (-1.56%) | $9.62 | $9.38 | 572.41 K | $532.63 M |
| 03/23/2026 | $9.67 | $9.67 (0%) | $9.83 | $9.45 | 630.24 K | $543.88 M |
| 03/20/2026 | $9.73 | $9.59 (-1.44%) | $9.87 | $9.44 | 842.00 K | $539.38 M |
| 03/19/2026 | $9.70 | $9.69 (-0.1%) | $9.92 | $9.61 | 770.13 K | $545.01 M |
| 03/18/2026 | $9.59 | $9.67 (0.83%) | $9.74 | $9.55 | 533.82 K | $543.88 M |
| 03/17/2026 | $9.69 | $9.67 (-0.21%) | $10.06 | $9.66 | 510.30 K | $543.88 M |
| 03/16/2026 | $9.93 | $9.65 (-2.82%) | $10.01 | $9.64 | 775.61 K | $542.76 M |
| 03/13/2026 | $9.76 | $9.92 (1.64%) | $10.09 | $9.70 | 561.80 K | $557.94 M |
| 03/12/2026 | $9.75 | $9.74 (-0.1%) | $10.03 | $9.70 | 698.03 K | $547.82 M |
| 03/11/2026 | $9.78 | $9.87 (0.92%) | $9.88 | $9.41 | 626.30 K | $555.13 M |
| 03/10/2026 | $9.93 | $9.69 (-2.42%) | $9.99 | $9.48 | 613.63 K | $545.01 M |
| 03/09/2026 | $9.99 | $9.98 (-0.1%) | $10.00 | $9.70 | 817.60 K | $561.32 M |
| 03/06/2026 | $10.34 | $10.12 (-2.13%) | $10.38 | $9.81 | 636.80 K | $569.19 M |
| 03/05/2026 | $10.16 | $10.36 (1.97%) | $10.59 | $10.16 | 1.01 M | $582.69 M |
| 03/04/2026 | $10.24 | $10.25 (0.1%) | $10.55 | $9.94 | 749.30 K | $576.50 M |
| 03/03/2026 | $10.01 | $10.24 (2.3%) | $10.50 | $9.93 | 950.06 K | $575.94 M |
| 03/02/2026 | $9.72 | $10.16 (4.53%) | $10.25 | $9.56 | 2.06 M | $571.44 M |
| 02/27/2026 | $9.77 | $9.94 (1.74%) | $10.10 | $9.77 | 1.20 M | $559.07 M |
| 02/26/2026 | $9.60 | $9.90 (3.13%) | $10.06 | $9.45 | 1.91 M | $556.82 M |
| 02/25/2026 | $9.00 | $9.60 (6.67%) | $10.01 | $8.99 | 2.08 M | $539.95 M |
| 02/24/2026 | $8.80 | $8.97 (1.93%) | $9.20 | $8.53 | 2.27 M | $504.51 M |
| 02/23/2026 | $7.79 | $7.77 (-0.26%) | $8.00 | $7.59 | 1.77 M | $437.02 M |
| 02/20/2026 | $7.67 | $7.84 (2.22%) | $8.04 | $7.62 | 2.06 M | $440.96 M |
| 02/19/2026 | $7.36 | $7.67 (4.21%) | $7.68 | $7.20 | 788.90 K | $431.39 M |
| 02/18/2026 | $7.33 | $7.42 (1.23%) | $7.47 | $7.28 | 808.50 K | $420.10 M |
| 02/17/2026 | $7.17 | $7.33 (2.23%) | $7.40 | $7.09 | 1.35 M | $415.01 M |
| 02/13/2026 | $7.44 | $7.17 (-3.63%) | $7.48 | $7.14 | 1.17 M | $405.95 M |
| 02/12/2026 | $7.72 | $7.47 (-3.24%) | $7.80 | $7.25 | 1.14 M | $422.94 M |
| 02/11/2026 | $8.38 | $7.67 (-8.47%) | $8.38 | $7.53 | 1.37 M | $434.26 M |
| 02/10/2026 | $8.80 | $8.44 (-4.09%) | $8.86 | $8.43 | 690.71 K | $477.85 M |
| 02/09/2026 | $8.92 | $8.73 (-2.13%) | $8.96 | $8.59 | 674.40 K | $494.27 M |
| 02/06/2026 | $9.04 | $8.95 (-1%) | $9.61 | $8.80 | 1.57 M | $506.73 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.
