MediaAlpha, Inc. Class A Common Stock (MAX)

11.50Last Price

-0.02 (-0.22%)Change

Mediaalpha Inc is a technology company that specializes in providing a digital platform for the insurance industry

The company connects insurance carriers and agencies with consumers seeking coverage through a marketplace that facilitates efficient advertising and customer acquisition. By leveraging data-driven insights and advanced technology, Mediaalpha streamlines the process of buying and selling insurance products, enabling insurers to reach potential customers more effectively while offering consumers access to a variety of insurance options through a single platform.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	11.26	11.73	11.26	11.52	239,857	11.52
1/29/2025	11.15	11.34	10.97	11.31	225,430	11.31
1/28/2025	11.48	11.52	11.21	11.26	261,372	11.26
1/27/2025	11.07	12.15	11.00	11.50	666,081	11.50
1/24/2025	10.93	11.08	10.90	10.98	230,642	10.98
1/23/2025	10.65	11.03	10.63	10.97	524,013	10.97
1/22/2025	11.22	11.22	10.64	10.66	542,826	10.66
1/21/2025	11.28	11.37	11.07	11.22	280,357	11.22
1/17/2025	11.40	11.45	11.02	11.14	264,561	11.14
1/16/2025	11.11	11.36	11.11	11.28	329,311	11.28
1/15/2025	11.39	11.51	11.02	11.22	289,790	11.22
1/14/2025	11.34	11.49	10.99	11.18	346,949	11.18
1/13/2025	10.52	11.24	10.28	11.21	440,297	11.21
1/10/2025	11.02	11.11	10.47	10.56	431,447	10.56
1/08/2025	11.63	11.70	11.26	11.28	385,946	11.28
1/07/2025	11.48	11.81	11.48	11.76	717,177	11.76
1/06/2025	11.67	11.83	11.39	11.39	414,779	11.39
1/03/2025	11.45	11.75	11.35	11.57	250,003	11.57
1/02/2025	11.48	11.89	11.38	11.39	491,413	11.39
12/31/2024	11.16	0.00	11.29	11.29	0	11.29
12/30/2024	11.09	11.30	10.86	11.16	416,734	11.16
12/27/2024	11.38	11.40	10.96	11.14	430,723	11.14
12/26/2024	10.84	11.46	10.84	11.41	394,505	11.41
12/24/2024	10.53	10.90	10.47	10.86	342,856	10.86
12/23/2024	11.09	11.22	10.64	10.71	302,816	10.71
12/20/2024	10.94	11.39	10.92	11.21	572,688	11.21
12/19/2024	11.33	11.50	10.86	11.29	285,300	11.29
12/18/2024	11.54	11.84	11.20	11.24	566,565	11.24
12/17/2024	11.40	12.00	11.28	11.55	551,860	11.55
12/16/2024	11.05	11.56	10.80	11.36	426,324	11.36
12/13/2024	10.69	11.04	10.61	10.74	383,474	10.74
12/12/2024	11.18	11.43	10.72	10.73	397,934	10.73
12/11/2024	11.35	11.39	10.85	11.21	811,177	11.21
12/10/2024	11.72	11.77	11.13	11.17	1,298,252	11.17
12/09/2024	11.00	12.20	10.95	11.80	512,357	11.80
12/06/2024	11.37	11.51	10.74	10.85	784,786	10.85
12/05/2024	11.52	11.68	11.17	11.31	931,302	11.31
12/04/2024	11.46	11.80	11.34	11.40	1,044,621	11.40
12/03/2024	12.70	12.72	11.42	11.45	688,876	11.45
12/02/2024	12.69	12.96	12.68	12.70	338,691	12.70
11/29/2024	12.86	13.18	12.63	12.63	177,657	12.63
11/27/2024	12.85	12.96	12.72	12.89	162,844	12.89
11/26/2024	12.80	12.98	12.60	12.73	263,198	12.73
11/25/2024	12.90	13.30	12.88	12.97	463,817	12.97
11/22/2024	12.81	13.08	12.67	12.73	372,703	12.73
11/21/2024	12.25	12.92	12.16	12.75	520,946	12.75
11/20/2024	12.48	12.66	12.09	12.22	524,627	12.22
11/19/2024	11.79	12.53	11.68	12.37	698,110	12.37
11/18/2024	11.77	12.17	11.74	11.90	617,102	11.90
11/15/2024	12.46	12.48	11.71	11.74	396,144	11.74
11/14/2024	12.71	12.91	12.28	12.37	405,015	12.37
11/13/2024	12.55	12.79	12.42	12.63	380,987	12.63
11/12/2024	12.63	12.99	12.40	12.47	514,797	12.47
11/11/2024	12.14	13.09	12.14	12.71	895,710	12.71
11/08/2024	11.70	12.37	11.68	12.14	939,003	12.14
11/07/2024	11.68	12.21	11.62	11.71	1,131,092	11.71
11/06/2024	12.12	12.44	11.55	11.62	1,637,043	11.62
11/05/2024	12.58	12.58	10.21	11.62	3,193,146	11.62
11/04/2024	16.23	16.31	15.87	16.08	768,329	16.08
11/01/2024	17.27	17.46	15.92	16.38	1,298,257	16.38
10/31/2024	19.82	20.72	17.13	17.13	1,543,841	17.13