MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAX — MediaAlpha, Inc.
NYSEMediaAlpha, Inc.
$9.68
+0.04(+0.41%)
- O
- 9.70
- H
- 9.85
- L
- 9.59
- V
- 879.44K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.68
Period Return+14.29%
Period High$14.70
Period Low$7.09
Avg Daily Volume651.9K
Total Trading Days365
MAX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.70 | $9.85 | $9.59 | $9.68 | +$0.04 | +0.41% | 879,437 | $9.73 | $9.59 $9.85 |
| Oct 5, 2026 | $9.55 | $9.78 | $9.47 | $9.64 | +$0.02 | +0.21% | 1,048,176 | $9.67 | $9.47 $9.78 |
| Oct 2, 2026 | $9.79 | $9.94 | $9.57 | $9.62 | $-0.06 | -0.62% | 923,917 | $9.74 | $9.57 $9.94 |
| Oct 1, 2026 | $9.60 | $9.97 | $9.44 | $9.68 | +$0.11 | +1.15% | 1,581,449 | $9.59 | $9.44 $9.97 |
| Sep 30, 2026 | $9.45 | $9.71 | $9.32 | $9.57 | +$0.19 | +2.03% | 710,056 | $9.57 | $9.32 $9.71 |
| Sep 29, 2026 | $9.11 | $9.50 | $9.05 | $9.38 | +$0.18 | +1.96% | 1,172,699 | $9.34 | $9.05 $9.50 |
| Sep 28, 2026 | $9.18 | $9.35 | $9.03 | $9.20 | $-0.07 | -0.76% | 622,703 | $9.23 | $9.03 $9.35 |
| Sep 25, 2026 | $9.42 | $9.62 | $9.23 | $9.27 | $-0.18 | -1.90% | 676,760 | $9.37 | $9.23 $9.62 |
| Sep 24, 2026 | $9.44 | $9.53 | $9.23 | $9.45 | +$0.06 | +0.64% | 769,898 | $9.42 | $9.23 $9.53 |
| Sep 23, 2026 | $9.96 | $9.99 | $9.29 | $9.39 | $-0.59 | -5.91% | 1,264,452 | $9.44 | $9.29 $9.99 |
| Sep 22, 2026 | $10.97 | $11.02 | $9.81 | $9.98 | $-0.81 | -7.51% | 1,369,888 | $10.07 | $9.81 $11.02 |
| Sep 21, 2026 | $10.65 | $11.34 | $10.43 | $10.79 | +$0.30 | +2.86% | 713,541 | $10.78 | $10.43 $11.34 |
| Sep 18, 2026 | $10.60 | $11.06 | $10.25 | $10.49 | $-0.08 | -0.76% | 1,044,330 | $10.49 | $10.25 $11.06 |
| Sep 17, 2026 | $11.11 | $11.13 | $10.57 | $10.57 | $-0.47 | -4.26% | 896,676 | $10.77 | $10.57 $11.13 |
| Sep 16, 2026 | $11.29 | $11.40 | $10.96 | $11.04 | $-0.41 | -3.58% | 664,524 | $11.13 | $10.96 $11.40 |
| Sep 15, 2026 | $11.52 | $11.63 | $11.32 | $11.45 | $-0.15 | -1.29% | 463,945 | $11.50 | $11.32 $11.63 |
| Sep 14, 2026 | $11.65 | $12.20 | $11.55 | $11.60 | $-0.05 | -0.43% | 1,122,743 | $11.78 | $11.55 $12.20 |
| Sep 11, 2026 | $11.79 | $11.85 | $11.54 | $11.65 | $-0.09 | -0.77% | 965,456 | $11.67 | $11.54 $11.85 |
| Sep 10, 2026 | $11.81 | $11.81 | $11.39 | $11.74 | +$0.16 | +1.38% | 412,577 | $11.70 | $11.39 $11.81 |
| Sep 9, 2026 | $12.01 | $12.01 | $11.19 | $11.58 | $-0.19 | -1.61% | 831,255 | $11.43 | $11.19 $12.01 |
| Sep 8, 2026 | $11.92 | $11.96 | $11.56 | $11.77 | $-0.28 | -2.32% | 417,942 | $11.73 | $11.56 $11.96 |
| Sep 4, 2026 | $12.00 | $12.14 | $11.68 | $12.05 | $-0.17 | -1.39% | 455,213 | $12.02 | $11.68 $12.14 |
| Sep 3, 2026 | $12.25 | $12.59 | $11.92 | $12.22 | $-0.31 | -2.47% | 808,362 | $12.17 | $11.92 $12.59 |
| Sep 2, 2026 | $12.21 | $12.61 | $12.10 | $12.53 | +$0.23 | +1.87% | 333,012 | $12.49 | $12.10 $12.61 |
| Sep 1, 2026 | $12.47 | $12.68 | $12.20 | $12.30 | $-0.32 | -2.54% | 357,527 | $12.36 | $12.20 $12.68 |
| Aug 31, 2026 | $12.73 | $12.74 | $12.49 | $12.62 | $-0.23 | -1.79% | 481,385 | $12.61 | $12.49 $12.74 |
| Aug 28, 2026 | $12.57 | $12.92 | $12.57 | $12.85 | +$0.28 | +2.23% | 575,952 | $12.84 | $12.57 $12.92 |
| Aug 27, 2026 | $12.78 | $12.81 | $12.41 | $12.57 | $-0.10 | -0.79% | 371,378 | $12.57 | $12.41 $12.81 |
| Aug 26, 2026 | $12.71 | $12.81 | $12.33 | $12.67 | $-0.18 | -1.40% | 696,764 | $12.60 | $12.33 $12.81 |
| Aug 25, 2026 | $12.85 | $13.05 | $12.26 | $12.85 | +$0.05 | +0.39% | 851,066 | $12.63 | $12.26 $13.05 |