ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MediaAlpha, Inc. Class A Common Stock (NY:MAX)

9.360 +0.280 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 9.110 9.480 8.655 9.360 864,248 +0.28(+3.08%)
Apr 01, 2026 9.330 9.330 9.025 9.080 500,357 -0.22(-2.37%)
Mar 31, 2026 9.600 9.670 9.300 9.300 406,750 -0.14(-1.48%)
Mar 30, 2026 9.110 9.480 9.070 9.440 559,260 +0.37(+4.08%)
Mar 27, 2026 9.440 9.490 9.070 9.070 380,889 -0.52(-5.42%)
Mar 26, 2026 9.440 9.850 9.430 9.590 502,058 +0.15(+1.59%)
Mar 25, 2026 9.600 9.770 9.230 9.440 549,537 -0.03(-0.32%)
Mar 24, 2026 9.620 9.620 9.380 9.470 572,409 -0.20(-2.07%)
Mar 23, 2026 9.670 9.830 9.450 9.670 630,190 +0.08(+0.83%)
Mar 20, 2026 9.730 9.870 9.440 9.590 842,037 -0.10(-1.03%)
Mar 19, 2026 9.700 9.920 9.605 9.690 770,136 +0.02(+0.21%)
Mar 18, 2026 9.590 9.740 9.545 9.670 533,823 +0.00(+0.00%)
Mar 17, 2026 9.690 10.05 9.660 9.670 510,277 +0.02(+0.21%)
Mar 16, 2026 9.930 10.01 9.640 9.650 775,608 -0.27(-2.72%)
Mar 13, 2026 9.760 10.09 9.700 9.920 561,774 +0.18(+1.85%)
Mar 12, 2026 9.750 10.03 9.695 9.740 698,029 -0.13(-1.32%)
Mar 11, 2026 9.780 9.880 9.410 9.870 626,272 +0.18(+1.86%)
Mar 10, 2026 9.930 9.985 9.475 9.690 613,636 -0.29(-2.91%)
Mar 09, 2026 9.990 10.00 9.700 9.980 817,552 -0.14(-1.38%)
Mar 06, 2026 10.34 10.38 9.810 10.12 636,761 -0.24(-2.32%)
Mar 05, 2026 10.16 10.59 10.16 10.36 1,007,483 +0.11(+1.07%)
Mar 04, 2026 10.24 10.55 9.940 10.25 749,297 +0.01(+0.10%)
Mar 03, 2026 10.01 10.50 9.930 10.24 950,006 +0.08(+0.79%)
Mar 02, 2026 9.720 10.25 9.560 10.16 2,055,926 +0.22(+2.21%)
Feb 27, 2026 9.770 10.10 9.770 9.940 1,197,624 +0.04(+0.40%)
Feb 26, 2026 9.600 10.06 9.450 9.900 1,909,302 +0.30(+3.13%)
Feb 25, 2026 9.000 10.01 8.995 9.600 2,072,918 +0.63(+7.02%)
Feb 24, 2026 8.800 9.200 8.525 8.970 2,268,862 +1.20(+15.44%)
Feb 23, 2026 7.790 7.995 7.585 7.770 1,759,797 -0.07(-0.89%)
Feb 20, 2026 7.670 8.040 7.620 7.840 2,058,880 +0.17(+2.22%)
Feb 19, 2026 7.360 7.680 7.200 7.670 788,872 +0.25(+3.37%)
Feb 18, 2026 7.330 7.470 7.280 7.420 808,451 +0.09(+1.23%)
Feb 17, 2026 7.170 7.400 7.090 7.330 1,350,465 +0.16(+2.23%)
Feb 13, 2026 7.440 7.480 7.140 7.170 1,174,463 -0.30(-4.02%)
Feb 12, 2026 7.720 7.730 7.245 7.470 1,135,420 -0.20(-2.61%)
Feb 11, 2026 8.380 8.380 7.525 7.670 1,372,347 -0.77(-9.12%)
Feb 10, 2026 8.800 8.860 8.430 8.440 690,698 -0.29(-3.32%)
Feb 09, 2026 8.920 8.960 8.592 8.730 674,372 -0.22(-2.46%)
Feb 06, 2026 9.040 9.605 8.800 8.950 1,572,770 +0.52(+6.17%)
Feb 05, 2026 8.880 9.050 8.330 8.430 953,618 -0.52(-5.81%)
Feb 04, 2026 9.140 9.245 8.590 8.950 2,297,954 -0.28(-3.03%)
Feb 03, 2026 9.980 10.14 9.085 9.230 1,299,744 -0.85(-8.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.