MediaAlpha, Inc. Class A Common Stock (MAX)

Historical Prices For MediaAlpha, Inc. Class A Common Stock (MAX)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	11.46	11.55	11.29	11.51	232,517	11.51
10/23/2025	11.25	11.42	11.02	11.29	228,427	11.29
10/22/2025	11.09	11.27	11.01	11.14	201,865	11.14
10/21/2025	10.87	11.21	10.76	11.09	238,057	11.09
10/20/2025	10.74	10.87	10.65	10.85	232,957	10.85
10/17/2025	10.60	10.70	10.48	10.62	251,702	10.62
10/16/2025	11.04	11.18	10.59	10.61	341,772	10.61
10/15/2025	10.77	11.05	10.53	11.02	788,572	11.02
10/14/2025	10.45	11.25	10.36	11.21	468,972	11.21
10/13/2025	10.72	10.84	10.40	10.48	418,381	10.48
10/10/2025	10.80	10.87	10.47	10.56	428,117	10.56
10/09/2025	10.89	10.97	10.70	10.80	434,491	10.80
10/08/2025	11.25	11.33	10.80	10.81	542,945	10.81
10/07/2025	11.48	11.62	11.03	11.21	614,123	11.21
10/06/2025	11.20	11.71	11.07	11.46	883,356	11.46
10/03/2025	11.23	11.87	11.13	11.22	704,219	11.22
10/02/2025	11.23	11.26	11.01	11.18	345,199	11.18
10/01/2025	11.25	11.50	11.09	11.18	525,180	11.18
9/30/2025	11.60	11.69	11.31	11.38	499,718	11.38
9/29/2025	12.11	12.13	11.26	11.49	888,046	11.49
9/26/2025	12.14	12.21	11.97	12.04	285,707	12.04
9/25/2025	12.21	12.26	11.95	12.06	432,720	12.06
9/24/2025	12.33	12.40	12.03	12.28	478,040	12.28
9/23/2025	12.60	12.74	12.20	12.27	432,072	12.27
9/22/2025	12.95	13.04	12.64	12.69	571,527	12.69
9/19/2025	13.50	13.72	12.93	12.93	1,098,617	12.93
9/18/2025	13.23	13.44	13.00	13.41	524,558	13.41
9/17/2025	13.12	13.48	13.02	13.15	683,169	13.15
9/16/2025	12.75	13.24	12.72	13.01	776,366	13.01
9/15/2025	13.02	13.28	12.65	12.73	536,973	12.73
9/12/2025	12.88	13.19	12.56	12.95	502,089	12.95
9/11/2025	12.97	13.15	12.79	12.88	577,685	12.88
9/10/2025	13.25	13.34	12.93	13.03	1,238,571	13.03
9/09/2025	13.45	13.50	12.88	13.30	1,699,506	13.30
9/08/2025	12.39	12.70	12.29	12.65	902,181	12.65
9/05/2025	12.38	13.21	12.22	12.40	1,297,995	12.40
9/04/2025	10.90	11.99	10.79	11.98	703,405	11.98
9/03/2025	10.81	11.16	10.80	10.87	726,771	10.87
9/02/2025	10.41	10.81	10.33	10.76	481,508	10.76
8/29/2025	10.27	10.58	10.23	10.57	292,127	10.57
8/28/2025	10.44	10.63	10.23	10.28	497,292	10.28
8/27/2025	10.18	10.42	10.06	10.37	403,622	10.37
8/26/2025	10.26	10.35	10.13	10.19	480,894	10.19
8/25/2025	10.32	10.46	10.23	10.25	288,854	10.25
8/22/2025	10.26	10.53	10.14	10.40	640,815	10.40
8/21/2025	10.41	10.54	10.14	10.18	299,983	10.18
8/20/2025	10.36	10.55	10.17	10.48	469,700	10.48
8/19/2025	10.15	10.44	10.14	10.36	324,200	10.36
8/18/2025	9.99	10.45	9.95	10.14	599,648	10.14
8/15/2025	10.15	10.27	9.95	9.99	539,835	9.99
8/14/2025	10.46	10.49	10.08	10.14	491,972	10.14
8/13/2025	10.01	10.55	10.01	10.45	999,488	10.45
8/12/2025	9.47	9.85	9.21	9.83	680,246	9.83
8/11/2025	10.95	10.95	9.47	9.56	936,088	9.56
8/08/2025	11.18	11.52	10.85	10.95	737,871	10.95
8/07/2025	12.20	12.50	10.77	11.39	1,068,129	11.39
8/06/2025	10.17	10.46	10.05	10.35	560,314	10.35
8/05/2025	10.44	10.47	10.12	10.14	301,457	10.14
8/04/2025	9.93	10.57	9.90	10.48	301,921	10.48
8/01/2025	10.00	10.01	9.73	9.86	445,520	9.86
7/31/2025	10.04	10.24	9.97	10.02	264,242	10.02
7/30/2025	10.09	10.29	9.92	10.04	296,223	10.04
7/29/2025	10.51	10.61	10.03	10.04	398,101	10.04
7/28/2025	10.94	10.99	10.37	10.45	370,529	10.45