NYSE:MAX | Historical Stock Price | MediaAlpha, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.33$8.85$14.70$24.41$40.53$67.322020-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$15.44$15.44128,800——
2021-12-30$15.60$15.60165,800——
2021-12-29$14.75$14.75195,100——
2021-12-28$15.83$15.83241,200——
2021-12-27$15.91$15.91178,100——
2021-12-23$15.39$15.39283,400——
2021-12-22$15.36$15.36114,400——
2021-12-21$15.39$15.39225,800——
2021-12-20$14.83$14.83380,200——
2021-12-17$15.34$15.34318,100——
2021-12-16$14.66$14.66214,600——
2021-12-15$14.84$14.84521,600——
2021-12-14$15.02$15.02140,700——
2021-12-13$15.53$15.53187,700——
2021-12-10$15.84$15.84170,000——
2021-12-09$16.11$16.11188,100——
2021-12-08$16.49$16.49197,900——
2021-12-07$16.09$16.09293,700——
2021-12-06$15.55$15.55265,000——
2021-12-03$14.41$14.411,036,700——
2021-12-02$14.84$14.84254,200——
2021-12-01$14.81$14.81302,200——
2021-11-30$15.42$15.42966,900——
2021-11-29$15.62$15.62437,600——
2021-11-26$16.07$16.07209,200——
2021-11-24$16.23$16.23336,600——
2021-11-23$14.96$14.96638,500——
2021-11-22$15.96$15.96488,700——
2021-11-19$17.03$17.03520,000——
2021-11-18$17.32$17.32358,800——
2021-11-17$17.80$17.80420,100——
2021-11-16$18.51$18.51188,800——
2021-11-15$18.23$18.23336,400——
2021-11-12$17.28$17.28600,400——
2021-11-11$15.93$15.93620,100——
2021-11-10$16.05$16.05309,400——
2021-11-09$16.18$16.18331,900——
2021-11-08$16.21$16.21276,400——
2021-11-05$16.46$16.46159,300——
2021-11-04$17.34$17.34380,500——
2021-11-03$16.82$16.82414,900——
2021-11-02$16.00$16.001,222,900——
2021-11-01$18.13$18.13149,900——
2021-10-29$17.53$17.53151,900——
2021-10-28$17.25$17.2598,000——
2021-10-27$16.55$16.5597,100——
2021-10-26$16.92$16.9295,900——
2021-10-25$17.55$17.55146,400——
2021-10-22$18.36$18.36194,100——
2021-10-21$18.84$18.84180,000——
2021-10-20$18.11$18.11193,700——
2021-10-19$18.39$18.39683,900——
2021-10-18$19.23$19.23392,500——
2021-10-15$19.32$19.32125,400——
2021-10-14$19.20$19.20124,000——
2021-10-13$19.00$19.00104,600——
2021-10-12$18.13$18.13101,400——
2021-10-11$17.63$17.6368,900——
2021-10-08$18.30$18.3089,600——
2021-10-07$18.95$18.95144,800——
2021-10-06$17.73$17.73206,400——
2021-10-05$18.58$18.58618,500——
2021-10-04$16.60$16.60198,700——
2021-10-01$17.90$17.90178,100——
2021-09-30$18.68$18.68387,000——
2021-09-29$18.87$18.87259,000——
2021-09-28$18.58$18.58190,600——
2021-09-27$19.29$19.29215,300——
2021-09-24$19.79$19.79171,300——
2021-09-23$19.44$19.4485,000——
2021-09-22$19.34$19.3485,000——
2021-09-21$19.49$19.4989,500——
2021-09-20$19.44$19.44188,100——
2021-09-17$20.97$20.97271,200——
2021-09-16$20.85$20.85126,200——
2021-09-15$20.54$20.54160,300——
2021-09-14$20.44$20.44150,500——
2021-09-13$21.18$21.18106,800——
2021-09-10$21.53$21.53271,800——
2021-09-09$21.30$21.30498,600——
2021-09-08$21.44$21.44165,100——
2021-09-07$22.01$22.01203,500——
2021-09-03$23.29$23.29314,500——
2021-09-02$22.54$22.54269,800——
2021-09-01$22.17$22.17213,700——
2021-08-31$22.18$22.18800,400——
2021-08-30$22.55$22.55307,000——
2021-08-27$24.18$24.18251,900——
2021-08-26$22.23$22.23219,900——
2021-08-25$23.40$23.40345,900——
2021-08-24$23.33$23.33305,400——
2021-08-23$22.77$22.77373,900——
2021-08-20$22.46$22.46150,700——
2021-08-19$21.91$21.91193,100——
2021-08-18$22.55$22.55143,900——
2021-08-17$23.28$23.28213,300——
2021-08-16$24.83$24.83127,800——
2021-08-13$26.86$26.86211,600——
2021-08-12$27.24$27.24157,600——
2021-08-11$28.77$28.7790,800——
2021-08-10$29.19$29.19121,400——
2021-08-09$30.02$30.0279,600——
2021-08-06$30.34$30.34203,600——
2021-08-05$30.35$30.35189,400——
2021-08-04$29.82$29.82173,100——
2021-08-03$31.05$31.05346,900——
2021-08-02$32.90$32.90139,100——
2021-07-30$33.40$33.4087,300——
2021-07-29$33.39$33.3994,400——
2021-07-28$33.70$33.7063,800——
2021-07-27$33.15$33.1592,500——
2021-07-26$33.45$33.4566,500——
2021-07-23$32.77$32.7787,100——
2021-07-22$33.52$33.5270,000——
2021-07-21$34.46$34.46128,900——
2021-07-20$34.00$34.00134,700——
2021-07-19$33.06$33.06181,400——
2021-07-16$32.44$32.4477,900——
2021-07-15$32.72$32.72190,800——
2021-07-14$32.49$32.49224,800——
2021-07-13$32.97$32.97153,600——
2021-07-12$34.50$34.50365,800——
2021-07-09$34.86$34.86366,300——
2021-07-08$37.31$37.3191,600——
2021-07-07$37.50$37.50284,600——
2021-07-06$39.11$39.1179,900——
2021-07-02$39.38$39.38176,100——
2021-07-01$41.29$41.29193,800——
2021-06-30$42.10$42.10159,700——
2021-06-29$43.78$43.78179,300——
2021-06-28$46.33$46.33221,500——
2021-06-25$43.74$43.74543,900——
2021-06-24$44.12$44.12153,100——
2021-06-23$43.04$43.04258,400——
2021-06-22$42.57$42.57242,000——
2021-06-21$42.16$42.16228,500——
2021-06-18$41.52$41.52503,600——
2021-06-17$42.63$42.63287,300——
2021-06-16$41.27$41.27272,600——
2021-06-15$40.19$40.19148,900——
2021-06-14$42.34$42.34380,500——
2021-06-11$41.47$41.47291,200——
2021-06-10$42.17$42.17172,200——
2021-06-09$42.73$42.73173,400——
2021-06-08$43.30$43.30239,400——
2021-06-07$41.39$41.39175,600——
2021-06-04$41.48$41.48152,600——
2021-06-03$40.82$40.82277,000——
2021-06-02$44.28$44.28716,800——
2021-06-01$42.99$42.99253,400——
2021-05-28$42.32$42.32310,900——
2021-05-27$39.98$39.98390,600——
2021-05-26$40.71$40.71168,800——
2021-05-25$39.14$39.14166,400——
2021-05-24$37.81$37.81158,200——
2021-05-21$39.04$39.04209,200——
2021-05-20$39.32$39.32436,100——
2021-05-19$37.14$37.14153,400——
2021-05-18$38.34$38.34205,900——
2021-05-17$37.11$37.11277,400——
2021-05-14$34.80$34.80426,100——
2021-05-13$38.47$38.47161,900——
2021-05-12$40.03$40.03183,800——
2021-05-11$40.51$40.51170,500——
2021-05-10$40.08$40.08259,100——
2021-05-07$40.76$40.7673,400——
2021-05-06$38.67$38.67131,500——
2021-05-05$41.76$41.76149,900——
2021-05-04$41.47$41.47172,600——
2021-05-03$45.09$45.0983,200——
2021-04-30$44.25$44.25362,800——
2021-04-29$45.17$45.17148,600——
2021-04-28$44.14$44.14195,700——
2021-04-27$43.70$43.70197,700——
2021-04-26$42.96$42.96486,000——
2021-04-23$38.04$38.04339,300——
2021-04-22$34.50$34.50180,500——
2021-04-21$34.38$34.38220,400——
2021-04-20$32.96$32.96354,700——
2021-04-19$34.71$34.71663,700——
2021-04-16$37.14$37.14390,600——
2021-04-15$35.35$35.35203,200——
2021-04-14$34.74$34.74155,900——
2021-04-13$35.14$35.14303,500——
2021-04-12$34.44$34.44316,300——
2021-04-09$36.26$36.26129,800——
2021-04-08$36.42$36.42138,100——
2021-04-07$35.82$35.82271,100——
2021-04-06$37.26$37.26315,100——
2021-04-05$37.13$37.13502,200——
2021-04-01$36.04$36.04282,900——
2021-03-31$35.43$35.43594,800——
2021-03-30$34.75$34.75432,100——
2021-03-29$34.55$34.55590,300——
2021-03-26$35.19$35.19643,600——
2021-03-25$36.93$36.93684,100——
2021-03-24$38.82$38.82916,000——
2021-03-23$42.48$42.481,461,100——
2021-03-22$46.09$46.091,111,600——
2021-03-19$48.38$48.384,588,400——
2021-03-18$46.70$46.701,033,100——
2021-03-17$55.79$55.79812,200——
2021-03-16$62.80$62.8094,900——
2021-03-15$64.11$64.1192,900——
2021-03-12$60.80$60.80176,900——
2021-03-11$61.18$61.1869,500——
2021-03-10$58.83$58.83168,300——
2021-03-09$55.95$55.9593,700——
2021-03-08$53.37$53.3770,200——
2021-03-05$52.35$52.35114,100——
2021-03-04$51.41$51.41107,600——
2021-03-03$54.64$54.6478,900——
2021-03-02$54.43$54.4346,700——
2021-03-01$56.38$56.3853,900——
2021-02-26$52.51$52.5191,800——
2021-02-25$50.50$50.5091,300——
2021-02-24$53.51$53.5193,900——
2021-02-23$51.89$51.89237,200——
2021-02-22$55.42$55.42132,100——
2021-02-19$60.84$60.8493,000——
2021-02-18$59.84$59.84103,100——
2021-02-17$57.22$57.2238,600——
2021-02-16$57.84$57.8462,100——
2021-02-12$58.24$58.2476,500——
2021-02-11$58.15$58.1584,600——
2021-02-10$57.47$57.47109,200——
2021-02-09$56.88$56.8876,900——
2021-02-08$55.68$55.6867,300——
2021-02-05$53.77$53.7761,400——
2021-02-04$53.19$53.19110,000——
2021-02-03$58.00$58.00101,100——
2021-02-02$57.00$57.00103,100——
2021-02-01$57.09$57.09168,800——
2021-01-29$55.00$55.00171,500——
2021-01-28$52.60$52.60134,500——
2021-01-27$53.10$53.10253,100——
2021-01-26$54.14$54.14258,000——
2021-01-25$47.53$47.53142,600——
2021-01-22$44.50$44.50136,500——
2021-01-21$41.99$41.99117,800——
2021-01-20$40.25$40.25338,900——
2021-01-19$39.34$39.3476,700——
2021-01-15$38.44$38.44135,000——
2021-01-14$38.28$38.28117,500——
2021-01-13$40.37$40.37175,000——
2021-01-12$39.01$39.01137,000——
2021-01-11$38.71$38.71107,000——
2021-01-08$39.78$39.7861,800——
2021-01-07$40.38$40.38111,500——
2021-01-06$39.10$39.10155,900——
2021-01-05$38.08$38.08113,000——
2021-01-04$37.58$37.58148,400——