Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MediaAlpha Inc | NYSE:MAX | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.16 | 1.26% | 12.89 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 12.96 | 12.725 | 12.85 | 162,844 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 12.89 | 0.16 | 1.26% | 12.725 | 12.96 | 162,844 |
| 26 Nov 2024 | 12.73 | -0.24 | -1.85% | 12.60 | 12.98 | 263,198 |
| 25 Nov 2024 | 12.97 | 0.24 | 1.89% | 12.8984 | 13.30 | 463,212 |
| 22 Nov 2024 | 12.73 | -0.02 | -0.16% | 12.67 | 13.08 | 372,702 |
| 21 Nov 2024 | 12.75 | 0.53 | 4.34% | 12.16 | 12.92 | 520,956 |
| 20 Nov 2024 | 12.22 | -0.15 | -1.21% | 12.09 | 12.6596 | 524,627 |
| 19 Nov 2024 | 12.37 | 0.47 | 3.95% | 11.68 | 12.53 | 698,110 |
| 18 Nov 2024 | 11.90 | 0.16 | 1.36% | 11.74 | 12.17 | 617,102 |
| 15 Nov 2024 | 11.74 | -0.63 | -5.09% | 11.71 | 12.48 | 396,144 |
| 14 Nov 2024 | 12.37 | -0.26 | -2.06% | 12.28 | 12.91 | 405,015 |
| 13 Nov 2024 | 12.63 | 0.16 | 1.28% | 12.42 | 12.795 | 380,987 |
| 12 Nov 2024 | 12.47 | -0.24 | -1.89% | 12.40 | 12.99 | 514,797 |
| 11 Nov 2024 | 12.71 | 0.57 | 4.70% | 12.14 | 13.09 | 895,710 |
| 08 Nov 2024 | 12.14 | 0.43 | 3.67% | 11.68 | 12.37 | 939,002 |
| 07 Nov 2024 | 11.71 | 0.09 | 0.77% | 11.62 | 12.215 | 1,131,093 |
| 06 Nov 2024 | 11.62 | 0.00 | 0.00% | 11.55 | 12.39 | 1,607,015 |
| 05 Nov 2024 | 11.62 | -4.46 | -27.74% | 10.21 | 12.77 | 3,193,257 |
| 04 Nov 2024 | 16.08 | -0.30 | -1.83% | 15.87 | 16.31 | 820,468 |
| 01 Nov 2024 | 16.38 | -0.75 | -4.38% | 15.92 | 17.4599 | 1,298,257 |
| 31 Oct 2024 | 17.13 | -3.60 | -17.37% | 17.13 | 20.7199 | 1,543,711 |
| 30 Oct 2024 | 20.73 | 1.14 | 5.82% | 19.98 | 20.91 | 1,101,348 |
| 29 Oct 2024 | 19.59 | -0.01 | -0.05% | 19.38 | 19.78 | 420,926 |
| 28 Oct 2024 | 19.60 | 0.16 | 0.82% | 19.54 | 19.875 | 437,852 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.565 | 13.30 | 12.09 | 12.66 | 423,841 | 0.325 | 2.59% |
| 1 Month | 20.36 | 20.91 | 10.21 | 13.54 | 875,670 | -7.47 | -36.69% |
| 3 Months | 17.11 | 20.91 | 10.21 | 15.70 | 562,182 | -4.22 | -24.66% |
| 6 Months | 18.60 | 20.91 | 10.21 | 15.56 | 706,571 | -5.71 | -30.70% |
| 1 Year | 9.77 | 25.78 | 9.69 | 16.45 | 536,071 | 3.12 | 31.93% |
| 3 Years | 16.08 | 25.78 | 5.08 | 13.99 | 333,524 | -3.19 | -19.84% |
| 5 Years | 23.00 | 70.3331 | 5.08 | 18.89 | 318,421 | -10.11 | -43.96% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
