Mediaalpha Inc Cl A (NY: MAX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	11.70	12.37	11.68	12.14	939,002	+0.43(+3.67%)
Nov 07, 2024	11.68	12.21	11.62	11.71	1,131,092	+0.09(+0.77%)
Nov 06, 2024	12.12	12.44	11.55	11.62	1,637,043	+0.00(+0.00%)
Nov 05, 2024	12.58	12.58	10.21	11.62	3,193,146	-4.46(-27.74%)
Nov 04, 2024	16.23	16.31	15.87	16.08	768,329	-0.30(-1.83%)
Nov 01, 2024	17.27	17.46	15.92	16.38	1,298,257	-0.75(-4.38%)
Oct 31, 2024	19.82	20.72	17.13	17.13	1,543,841	-3.60(-17.37%)
Oct 30, 2024	20.05	20.91	19.98	20.73	1,101,498	+1.14(+5.82%)
Oct 29, 2024	19.48	19.78	19.38	19.59	420,926	-0.01(-0.05%)
Oct 28, 2024	19.69	19.88	19.54	19.60	437,852	+0.16(+0.82%)
Oct 25, 2024	19.41	19.78	19.32	19.44	330,347	+0.12(+0.62%)
Oct 24, 2024	19.27	19.63	19.18	19.32	261,118	+0.05(+0.26%)
Oct 23, 2024	19.24	19.36	18.97	19.27	202,827	-0.05(-0.26%)
Oct 22, 2024	18.92	19.59	18.71	19.32	376,324	+0.32(+1.68%)
Oct 21, 2024	19.46	20.71	18.89	19.00	397,225	-0.46(-2.36%)
Oct 18, 2024	19.42	19.50	19.10	19.46	283,933	+0.15(+0.78%)
Oct 17, 2024	19.47	19.55	19.30	19.31	144,977	-0.15(-0.77%)
Oct 16, 2024	19.33	19.79	19.13	19.46	294,984	+0.21(+1.09%)
Oct 15, 2024	18.77	19.30	18.56	19.25	315,119	+0.34(+1.80%)
Oct 14, 2024	18.70	18.99	18.59	18.91	176,637	+0.08(+0.42%)
Oct 11, 2024	18.28	19.07	18.28	18.83	375,388	+0.57(+3.12%)
Oct 10, 2024	17.26	18.34	17.26	18.26	364,852	+1.12(+6.53%)
Oct 09, 2024	16.94	17.30	16.85	17.14	321,408	+0.25(+1.48%)
Oct 08, 2024	17.13	17.20	16.71	16.89	495,569	-0.34(-1.97%)
Oct 07, 2024	18.06	18.06	17.21	17.23	381,811	-0.83(-4.60%)
Oct 04, 2024	17.70	18.08	17.46	18.06	276,215	+0.51(+2.91%)
Oct 03, 2024	17.81	17.92	17.31	17.55	301,388	-0.44(-2.45%)
Oct 02, 2024	17.60	17.99	17.46	17.99	350,952	+0.26(+1.47%)
Oct 01, 2024	18.11	18.28	17.64	17.73	290,406	-0.38(-2.10%)
Sep 30, 2024	18.07	18.40	17.79	18.11	1,265,547	-0.08(-0.44%)
Sep 27, 2024	17.94	18.20	17.94	18.19	280,384	+0.48(+2.71%)
Sep 26, 2024	18.26	18.29	17.71	17.71	342,334	-0.41(-2.26%)
Sep 25, 2024	18.17	18.48	18.07	18.12	357,714	-0.05(-0.28%)
Sep 24, 2024	17.75	18.51	17.61	18.17	650,176	+0.69(+3.95%)
Sep 23, 2024	17.62	17.80	17.10	17.48	297,485	-0.10(-0.57%)
Sep 20, 2024	17.72	17.90	17.56	17.58	1,466,371	-0.16(-0.90%)
Sep 19, 2024	17.93	18.04	17.50	17.74	339,336	+0.25(+1.43%)
Sep 18, 2024	17.59	17.96	17.46	17.49	468,764	-0.02(-0.11%)
Sep 17, 2024	17.61	18.07	17.48	17.51	287,416	+0.01(+0.06%)
Sep 16, 2024	17.51	17.83	17.01	17.50	290,547	-0.02(-0.11%)
Sep 13, 2024	17.38	17.92	17.35	17.52	242,062	+0.24(+1.39%)
Sep 12, 2024	16.94	17.31	16.70	17.28	202,172	+0.27(+1.59%)
Sep 11, 2024	16.76	17.15	16.75	17.01	403,839	+0.16(+0.95%)
Sep 10, 2024	18.15	18.19	16.64	16.85	548,058	-1.21(-6.70%)
Sep 09, 2024	16.91	18.26	16.79	18.06	981,262	+1.27(+7.56%)
Sep 06, 2024	17.20	17.33	16.76	16.79	448,359	-0.47(-2.72%)
Sep 05, 2024	17.43	17.72	17.02	17.26	299,879	-0.02(-0.12%)
Sep 04, 2024	17.11	17.73	17.07	17.28	337,985	+0.04(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.