MediaAlpha Stock Price History
NYSE: MAXConsumer DiscretionaryBusiness ServicesUSD
10.13-0.555 (-5.20%)
Market open · Delayed 15 min · as of Oct 9, 12:47 PM ET
MAX price history at a glance
The price history for MediaAlpha (MAX) on this page begins on October 26, 2020, when the stock closed at $33.83; it most recently closed at $10.68 on October 5, 2026. The highest price in this record is $70.33, reached on March 8, 2021; the latest close is 84.8% below that peak. Across the 5 complete calendar years in the table, MAX finished higher in 3 and lower in 2. Its best year was 2023 (+12.1%) and its worst was 2021 (-60.5%).
Over roughly 6 years the share price changed -68.4%, a -17.6% compound annual price return (excluding dividends). In the last 12 months alone, MAX has lost 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $70.33
- Date of high
- Mar 8, 2021
- Low since 2020
- $5.08
- Date of low
- May 1, 2023
- 52-week high
- $14.70
- 52-week low
- $7.09
- IPO year
- 2020
- Last close
- $10.68
MAX returns
1 week
+10.33%
1 month
-9.26%
3 months
-20.65%
6 months
+14.47%
Year to date
-17.53%
1 year
-1.20%
3 years
+13.26%
5 years
-44.72%
MAX price return, excluding dividends.
MAX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.68 | -10.63% |
| 2025 | 11.95 | +3.28% |
| 2024 | 11.57 | +3.77% |
| 2023 | 11.15 | +12.06% |
| 2022 | 9.95 | -35.56% |
| 2021 | 15.44 | -60.48% |
| 2020* | 39.07 | +15.49% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
MAX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.68 | 10.68 | 9.77 | 10.68 | +10.44% | |
| 9.64 | 9.78 | 9.59 | 9.67 | -0.10% | |
| 9.70 | 9.85 | 9.59 | 9.68 | +0.41% | |
| 9.55 | 9.78 | 9.47 | 9.64 | +0.21% | |
| 9.79 | 9.94 | 9.57 | 9.62 | -0.62% | |
| 9.60 | 9.97 | 9.44 | 9.68 | +1.15% | |
| 9.45 | 9.71 | 9.32 | 9.57 | +2.03% | |
| 9.11 | 9.50 | 9.05 | 9.38 | +1.96% | |
| 9.18 | 9.35 | 9.03 | 9.20 | -0.76% | |
| 9.42 | 9.62 | 9.23 | 9.27 | -1.90% | |
| 9.44 | 9.53 | 9.23 | 9.45 | +0.64% | |
| 9.96 | 9.99 | 9.29 | 9.39 | -5.91% | |
| 10.97 | 11.02 | 9.81 | 9.98 | -7.51% | |
| 10.65 | 11.34 | 10.43 | 10.79 | +2.86% | |
| 10.60 | 11.06 | 10.25 | 10.49 | -0.76% | |
| 11.11 | 11.13 | 10.57 | 10.57 | -4.26% | |
| 11.29 | 11.40 | 10.96 | 11.04 | -3.58% | |
| 11.52 | 11.63 | 11.32 | 11.45 | -1.29% | |
| 11.65 | 12.20 | 11.55 | 11.60 | -0.43% | |
| 11.79 | 11.85 | 11.54 | 11.65 | -0.77% | |
| 11.81 | 11.81 | 11.39 | 11.74 | +1.38% | |
| 12.01 | 12.01 | 11.19 | 11.58 | -1.61% | |
| 11.92 | 11.96 | 11.56 | 11.77 | -2.32% | |
| 12.00 | 12.14 | 11.68 | 12.05 | -1.39% | |
| 12.25 | 12.59 | 11.92 | 12.22 | -2.47% | |
| 12.21 | 12.61 | 12.10 | 12.53 | +1.87% | |
| 12.47 | 12.68 | 12.20 | 12.30 | -2.54% | |
| 12.73 | 12.74 | 12.49 | 12.62 | -1.79% | |
| 12.57 | 12.92 | 12.57 | 12.85 | +2.23% | |
| 12.78 | 12.81 | 12.41 | 12.57 | -0.79% | |
| 12.71 | 12.81 | 12.33 | 12.67 | -1.40% | |
| 12.85 | 13.05 | 12.26 | 12.85 | +0.39% | |
| 12.66 | 13.32 | 12.66 | 12.80 | -1.08% | |
| 13.18 | 13.22 | 12.82 | 12.94 | -1.75% | |
| 13.44 | 13.45 | 13.06 | 13.17 | -2.37% | |
| 13.17 | 13.61 | 13.07 | 13.49 | +2.27% | |
| 12.88 | 13.24 | 12.59 | 13.19 | +3.94% | |
| 13.07 | 13.12 | 12.59 | 12.69 | -3.64% | |
| 13.47 | 13.74 | 13.14 | 13.17 | -0.75% | |
| 13.00 | 13.31 | 12.84 | 13.27 | +3.35% | |
| 12.82 | 13.39 | 12.60 | 12.84 | -2.06% | |
| 13.46 | 13.62 | 12.93 | 13.11 | -3.18% | |
| 13.30 | 13.92 | 13.04 | 13.54 | +1.04% | |
| 12.45 | 13.51 | 12.45 | 13.40 | +8.59% | |
| 12.12 | 12.36 | 11.73 | 12.34 | +0.08% | |
| 12.50 | 12.50 | 12.14 | 12.33 | -0.40% | |
| 12.49 | 12.68 | 12.24 | 12.38 | -2.90% | |
| 12.57 | 13.13 | 12.25 | 12.75 | +2.99% | |
| 13.32 | 13.36 | 12.19 | 12.38 | -8.57% | |
| 13.49 | 14.66 | 13.04 | 13.54 | -1.88% | |
| 13.84 | 14.30 | 13.75 | 13.80 | +0.07% | |
| 13.73 | 14.03 | 13.51 | 13.79 | +1.62% | |
| 13.37 | 13.61 | 13.19 | 13.57 | +3.35% | |
| 13.27 | 13.40 | 13.07 | 13.13 | +0.23% | |
| 13.00 | 13.30 | 12.87 | 13.10 | -1.65% | |
| 14.12 | 14.12 | 13.22 | 13.32 | -6.13% | |
| 14.33 | 14.68 | 13.90 | 14.19 | -0.56% | |
| 14.07 | 14.50 | 13.61 | 14.27 | +1.06% | |
| 14.27 | 14.46 | 13.68 | 14.12 | +0.28% | |
| 14.31 | 14.70 | 14.01 | 14.08 | -0.78% | |
| 14.01 | 14.39 | 13.84 | 14.19 | +0.71% | |
| 13.85 | 14.15 | 13.67 | 14.09 | +1.59% | |
| 13.52 | 14.11 | 13.42 | 13.87 | +3.74% | |
| 13.56 | 13.92 | 13.30 | 13.37 | -0.67% | |
| 13.56 | 13.56 | 13.10 | 13.46 | -0.66% | |
| 13.81 | 13.84 | 13.16 | 13.55 | -0.88% | |
| 13.96 | 14.39 | 13.59 | 13.67 | -2.36% | |
| 13.29 | 14.06 | 13.12 | 14.00 | +4.24% | |
| 12.81 | 13.60 | 12.55 | 13.43 | +4.92% | |
| 12.70 | 13.10 | 12.41 | 12.80 | +1.83% | |
| 12.37 | 12.65 | 12.28 | 12.57 | +1.45% | |
| 11.97 | 12.48 | 11.65 | 12.39 | +4.29% | |
| 11.16 | 12.00 | 11.12 | 11.88 | +8.00% | |
| 10.34 | 11.09 | 10.34 | 11.00 | +2.23% | |
| 10.41 | 10.80 | 10.35 | 10.76 | +3.96% | |
| 9.90 | 10.66 | 9.76 | 10.35 | +1.67% | |
| 10.00 | 10.41 | 9.84 | 10.18 | +0.49% | |
| 10.01 | 10.18 | 9.86 | 10.13 | +1.10% | |
| 9.87 | 10.26 | 9.85 | 10.02 | +0.30% | |
| 9.94 | 10.23 | 9.66 | 9.99 | +1.52% | |
| 9.47 | 9.92 | 9.35 | 9.84 | +4.13% | |
| 9.35 | 9.61 | 9.26 | 9.45 | +1.07% | |
| 9.42 | 9.57 | 9.09 | 9.35 | -2.50% | |
| 9.51 | 10.09 | 9.35 | 9.59 | +3.01% | |
| 8.96 | 9.47 | 8.96 | 9.31 | +1.53% | |
| 8.87 | 9.41 | 8.71 | 9.17 | +1.10% | |
| 8.72 | 9.25 | 8.68 | 9.07 | +4.86% | |
| 8.48 | 8.87 | 8.42 | 8.65 | +4.34% | |
| 8.71 | 8.74 | 8.15 | 8.29 | -6.64% | |
| 9.22 | 9.24 | 8.86 | 8.88 | -5.03% | |
| 9.03 | 9.36 | 8.82 | 9.35 | +5.06% | |
| 8.90 | 9.16 | 8.74 | 8.90 | +0.11% | |
| 8.67 | 8.98 | 8.61 | 8.89 | +2.89% | |
| 8.58 | 8.89 | 8.55 | 8.64 | +0.35% | |
| 8.41 | 8.62 | 8.29 | 8.61 | +1.41% | |
| 8.30 | 8.52 | 8.30 | 8.49 | +2.66% | |
| 8.19 | 8.36 | 8.06 | 8.27 | -1.08% | |
| 8.13 | 8.48 | 8.06 | 8.36 | +1.46% | |
| 8.44 | 8.60 | 8.24 | 8.24 | -0.60% | |
| 7.91 | 8.44 | 7.91 | 8.29 | +2.85% | |
| 8.09 | 8.22 | 7.95 | 8.06 | +0.12% | |
| 8.54 | 8.54 | 8.04 | 8.05 | -4.96% | |
| 8.65 | 8.72 | 8.36 | 8.47 | -3.31% | |
| 8.89 | 8.98 | 8.66 | 8.76 | -1.68% | |
| 8.99 | 9.26 | 8.85 | 8.91 | -2.20% | |
| 9.14 | 9.30 | 8.77 | 9.11 | -1.83% | |
| 8.98 | 9.29 | 8.95 | 9.28 | +3.46% | |
| 9.31 | 9.34 | 8.91 | 8.97 | -5.08% | |
| 9.06 | 9.49 | 8.93 | 9.45 | +6.30% | |
| 9.05 | 9.34 | 8.74 | 8.89 | -2.31% | |
| 8.55 | 9.10 | 8.55 | 9.10 | +6.93% | |
| 9.67 | 9.67 | 8.23 | 8.51 | -14.90% | |
| 9.93 | 10.09 | 9.73 | 10.00 | -0.10% | |
| 10.00 | 10.06 | 9.85 | 10.01 | +1.42% | |
| 9.60 | 10.15 | 9.57 | 9.87 | +2.81% | |
| 9.36 | 9.62 | 9.24 | 9.60 | +1.16% | |
| 9.54 | 9.60 | 9.21 | 9.49 | -3.65% | |
| 9.76 | 10.00 | 9.74 | 9.85 | -0.40% | |
| 10.10 | 10.21 | 9.89 | 9.89 | -1.98% | |
| 10.05 | 10.23 | 9.98 | 10.09 | +0.30% | |
| 10.01 | 10.31 | 10.01 | 10.06 | +0.30% | |
| 9.79 | 10.11 | 9.69 | 10.03 | +3.40% | |
| 9.50 | 9.77 | 9.44 | 9.70 | +2.97% | |
| 9.30 | 9.64 | 9.30 | 9.42 | +1.51% | |
| 9.07 | 9.34 | 8.99 | 9.28 | +2.54% | |
| 9.25 | 9.36 | 8.92 | 9.05 | -3.00% | |
| 9.60 | 9.60 | 9.27 | 9.33 | -4.01% | |
| 9.78 | 9.89 | 9.64 | 9.72 | +1.78% | |
| 9.31 | 9.62 | 9.30 | 9.55 | +2.25% | |
| 9.31 | 9.41 | 9.23 | 9.34 | -0.21% | |
| 9.11 | 9.48 | 8.66 | 9.36 | +3.08% | |
| 9.33 | 9.33 | 9.03 | 9.08 | -2.37% | |
| 9.60 | 9.67 | 9.30 | 9.30 | -1.48% | |
| 9.11 | 9.48 | 9.07 | 9.44 | +4.08% | |
| 9.44 | 9.49 | 9.07 | 9.07 | -5.42% | |
| 9.44 | 9.85 | 9.43 | 9.59 | +1.59% | |
| 9.60 | 9.77 | 9.23 | 9.44 | -0.32% | |
| 9.62 | 9.62 | 9.38 | 9.47 | -2.07% | |
| 9.67 | 9.83 | 9.45 | 9.67 | +0.83% | |
| 9.73 | 9.87 | 9.44 | 9.59 | -1.03% | |
| 9.70 | 9.92 | 9.61 | 9.69 | +0.21% | |
| 9.59 | 9.74 | 9.55 | 9.67 | 0.00% | |
| 9.69 | 10.06 | 9.66 | 9.67 | +0.21% | |
| 9.93 | 10.01 | 9.64 | 9.65 | -2.72% | |
| 9.76 | 10.09 | 9.70 | 9.92 | +1.85% | |
| 9.75 | 10.03 | 9.70 | 9.74 | -1.32% | |
| 9.78 | 9.88 | 9.41 | 9.87 | +1.86% | |
| 9.93 | 9.99 | 9.48 | 9.69 | -2.91% | |
| 9.99 | 10.00 | 9.70 | 9.98 | -1.38% | |
| 10.34 | 10.38 | 9.81 | 10.12 | -2.32% | |
| 10.16 | 10.59 | 10.16 | 10.36 | +1.07% | |
| 10.24 | 10.55 | 9.94 | 10.25 | +0.10% | |
| 10.01 | 10.50 | 9.93 | 10.24 | +0.79% | |
| 9.72 | 10.25 | 9.56 | 10.16 | +2.21% | |
| 9.77 | 10.10 | 9.77 | 9.94 | +0.40% | |
| 9.60 | 10.06 | 9.45 | 9.90 | +3.13% | |
| 9.00 | 10.01 | 9.00 | 9.60 | +7.02% | |
| 8.80 | 9.20 | 8.53 | 8.97 | +15.44% | |
| 7.79 | 8.00 | 7.59 | 7.77 | -0.89% | |
| 7.67 | 8.04 | 7.62 | 7.84 | +2.22% | |
| 7.36 | 7.68 | 7.20 | 7.67 | +3.37% | |
| 7.33 | 7.47 | 7.28 | 7.42 | +1.23% | |
| 7.17 | 7.40 | 7.09 | 7.33 | +2.23% | |
| 7.44 | 7.48 | 7.14 | 7.17 | -4.02% | |
| 7.72 | 7.80 | 7.25 | 7.47 | -2.61% | |
| 8.38 | 8.38 | 7.53 | 7.67 | -9.12% | |
| 8.80 | 8.86 | 8.43 | 8.44 | -3.32% | |
| 8.92 | 8.96 | 8.59 | 8.73 | -2.46% | |
| 9.04 | 9.61 | 8.80 | 8.95 | +6.17% | |
| 8.88 | 9.05 | 8.33 | 8.43 | -5.81% | |
| 9.14 | 9.25 | 8.59 | 8.95 | -3.03% | |
| 9.98 | 10.14 | 9.09 | 9.23 | -8.43% | |
| 10.16 | 10.46 | 10.02 | 10.08 | -1.47% | |
| 10.23 | 10.29 | 10.08 | 10.23 | -0.10% | |
| 10.45 | 10.47 | 10.03 | 10.24 | -2.10% | |
| 10.74 | 10.83 | 10.46 | 10.46 | -2.43% | |
| 10.98 | 10.98 | 10.33 | 10.72 | -2.01% | |
| 10.81 | 11.00 | 10.73 | 10.94 | +1.20% | |
| 11.17 | 11.17 | 10.79 | 10.81 | -3.22% | |
| 11.14 | 11.36 | 11.06 | 11.17 | +0.99% | |
| 11.23 | 11.24 | 10.77 | 11.06 | -1.60% | |
| 11.20 | 11.34 | 11.00 | 11.24 | -1.58% | |
| 11.50 | 11.59 | 11.25 | 11.42 | -1.38% | |
| 11.47 | 11.61 | 11.18 | 11.58 | +1.49% | |
| 11.53 | 11.80 | 11.32 | 11.41 | -1.64% | |
| 11.48 | 11.61 | 11.18 | 11.60 | +0.52% | |
| 11.52 | 11.65 | 11.29 | 11.54 | -0.52% | |
| 11.89 | 11.89 | 11.30 | 11.60 | -0.94% | |
| 11.47 | 11.85 | 11.43 | 11.71 | +0.86% | |
| 11.87 | 11.88 | 11.37 | 11.61 | -2.03% | |
| 11.90 | 12.07 | 11.70 | 11.85 | 0.00% | |
| 11.95 | 12.34 | 11.73 | 11.85 | -0.84% | |
| 12.95 | 13.01 | 11.89 | 11.95 | -7.72% | |
| 13.02 | 13.06 | 12.83 | 12.95 | -0.61% | |
| 12.73 | 13.09 | 12.60 | 13.03 | +1.96% | |
| 12.66 | 12.82 | 12.51 | 12.78 | +0.71% | |
| 12.66 | 12.74 | 12.51 | 12.69 | -0.16% | |
| 12.65 | 12.82 | 12.56 | 12.71 | +0.24% | |
| 12.82 | 12.83 | 12.62 | 12.68 | -1.55% | |
| 12.81 | 13.09 | 12.70 | 12.88 | +0.63% | |
| 12.89 | 12.98 | 12.77 | 12.80 | -1.08% | |
| 12.95 | 13.21 | 12.82 | 12.94 | +1.81% | |
| 12.85 | 13.09 | 12.62 | 12.71 | -1.85% | |
| 12.64 | 12.98 | 12.60 | 12.95 | +1.41% | |
| 13.04 | 13.05 | 12.74 | 12.77 | -1.77% | |
| 13.10 | 13.46 | 12.98 | 13.00 | -0.69% | |
| 13.26 | 13.44 | 13.00 | 13.09 | -1.50% | |
| 13.73 | 13.76 | 13.18 | 13.29 | -3.06% | |
| 13.24 | 13.87 | 12.97 | 13.71 | +3.08% | |
| 13.06 | 13.33 | 12.78 | 13.30 | +1.76% | |
| 13.44 | 13.61 | 13.07 | 13.07 | -3.11% | |
| 13.66 | 13.74 | 13.40 | 13.49 | -0.95% | |
| 12.84 | 13.92 | 12.70 | 13.62 | +7.08% | |
| 12.72 | 12.89 | 12.41 | 12.72 | +0.79% | |
| 12.61 | 12.75 | 12.37 | 12.62 | -1.10% | |
| 12.80 | 12.80 | 12.54 | 12.76 | +0.08% | |
| 12.54 | 12.75 | 12.43 | 12.75 | +2.08% | |
| 11.56 | 12.65 | 11.56 | 12.49 | +6.39% | |
| 11.83 | 11.99 | 11.63 | 11.74 | -1.01% | |
| 11.55 | 12.09 | 11.46 | 11.86 | +2.77% | |
| 11.74 | 11.89 | 11.51 | 11.54 | -0.43% | |
| 11.81 | 11.95 | 11.49 | 11.59 | -2.44% | |
| 11.90 | 12.00 | 11.59 | 11.88 | -0.92% | |
| 12.30 | 12.58 | 11.90 | 11.99 | -3.46% | |
| 12.66 | 12.67 | 12.40 | 12.42 | -2.74% | |
| 13.13 | 13.13 | 12.61 | 12.77 | -3.55% | |
| 13.25 | 13.49 | 13.11 | 13.24 | -0.38% | |
| 12.92 | 13.30 | 12.85 | 13.29 | +2.63% | |
| 12.76 | 13.05 | 12.66 | 12.95 | +1.49% | |
| 12.80 | 12.88 | 12.46 | 12.76 | +0.39% | |
| 13.31 | 13.48 | 12.64 | 12.71 | -5.85% | |
| 13.26 | 13.72 | 13.11 | 13.50 | +1.12% | |
| 13.37 | 13.85 | 13.11 | 13.35 | +0.68% | |
| 12.95 | 13.45 | 12.82 | 13.26 | +4.00% | |
| 12.30 | 13.34 | 12.14 | 12.75 | +4.25% | |
| 13.24 | 13.25 | 12.16 | 12.23 | +9.98% | |
| 11.24 | 11.34 | 10.73 | 11.12 | -1.42% | |
| 11.41 | 11.47 | 11.22 | 11.28 | -1.14% | |
| 11.68 | 11.68 | 11.40 | 11.41 | -0.87% | |
| 11.46 | 11.55 | 11.29 | 11.51 | +1.95% | |
| 11.25 | 11.42 | 11.02 | 11.29 | +1.35% | |
| 11.09 | 11.27 | 11.01 | 11.14 | +0.45% | |
| 10.87 | 11.21 | 10.76 | 11.09 | +2.21% | |
| 10.74 | 10.87 | 10.65 | 10.85 | +2.17% | |
| 10.60 | 10.70 | 10.49 | 10.62 | +0.09% | |
| 11.04 | 11.18 | 10.59 | 10.61 | -3.72% | |
| 10.77 | 11.05 | 10.53 | 11.02 | -1.69% | |
| 10.45 | 11.25 | 10.36 | 11.21 | +6.97% | |
| 10.72 | 10.84 | 10.40 | 10.48 | -0.76% | |
| 10.80 | 10.87 | 10.47 | 10.56 | -2.22% | |
| 10.89 | 10.97 | 10.70 | 10.80 | -0.09% | |
| 11.25 | 11.33 | 10.80 | 10.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAX chart for longer ranges.