MAX
MEDIAALPHA-A (MAX)
NYSE
$14.67-$0.15 (-0.98%)
Price as of Nov 13, 2026 12:43 PM EST
  • $753.9M
    Market Cap
  • 15.97%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +47.22%
    Low Price$10.64
    High Price$15.15
  • 3 Months
    +15.34%
    Low Price$9.20
    High Price$15.15
  • 1 Year
    +15.97%
    Low Price$7.17
    High Price$15.15
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
15.02
15.33
14.70
14.81
-1.07%
671,836
11/11/2026
14.18
14.99
13.95
14.97
+4.18%
1,149,972
11/10/2026
14.09
14.56
13.93
14.37
+1.48%
830,413
11/09/2026
14.18
14.30
13.68
14.16
-0.28%
1,401,986
11/06/2026
14.04
14.47
13.93
14.20
-1.73%
1,371,096
11/05/2026
15.08
15.68
14.24
14.45
-3.99%
1,458,553
11/04/2026
15.17
15.99
15.01
15.05
-0.66%
2,336,885
11/03/2026
14.85
15.22
14.36
15.15
+2.50%
1,436,739
11/02/2026
14.70
15.10
14.26
14.78
+0.20%
1,943,101
10/30/2026
14.00
14.87
13.81
14.75
+4.39%
2,016,447
10/29/2026
14.04
14.57
13.28
14.13
+20.56%
2,964,650
10/28/2026
12.07
12.13
11.47
11.72
-0.42%
919,725
10/28/2026
$0.46 Earnings
10/27/2026
11.78
12.19
11.57
11.77
-0.93%
1,050,639
10/26/2026
11.94
12.00
11.55
11.88
-0.17%
523,888
10/23/2026
12.30
12.35
11.75
11.90
-4.11%
707,776
10/22/2026
11.69
12.47
11.69
12.41
+7.73%
842,247
10/21/2026
11.68
11.73
11.48
11.52
-2.29%
558,512
10/20/2026
11.44
11.93
11.40
11.79
+4.34%
784,584
10/19/2026
11.37
11.59
11.18
11.30
-1.74%
629,298
10/16/2026
11.77
11.78
11.39
11.50
-1.54%
775,755
10/15/2026
10.75
11.83
10.75
11.68
+9.77%
1,457,156
10/14/2026
10.36
10.65
10.26
10.64
+1.62%
823,718
10/13/2026
10.17
10.66
9.92
10.47
+4.08%
810,602
10/12/2026
10.12
10.28
9.89
10.06
-0.30%
678,951
10/09/2026
10.68
11.03
9.99
10.09
-5.52%
1,023,518
10/08/2026
9.68
10.68
9.68
10.68
+10.44%
2,098,294
10/07/2026
9.64
9.79
9.57
9.67
-0.10%
1,304,725
10/06/2026
9.70
9.85
9.59
9.68
+0.41%
982,904
10/05/2026
9.55
9.78
9.47
9.64
+0.21%
1,048,176
10/02/2026
9.79
9.94
9.57
9.62
-0.62%
923,916
10/01/2026
9.60
9.97
9.44
9.68
+1.15%
1,581,448
09/30/2026
9.45
9.71
9.32
9.57
+2.03%
710,055
09/29/2026
9.11
9.50
9.05
9.38
+1.96%
1,172,698
09/28/2026
9.18
9.35
9.03
9.20
-0.76%
622,702
09/25/2026
9.42
9.62
9.23
9.27
-1.90%
676,759
09/24/2026
9.44
9.53
9.23
9.45
+0.64%
769,898
09/23/2026
9.96
9.99
9.29
9.39
-5.91%
1,264,452
09/22/2026
10.97
11.02
9.81
9.98
-7.51%
1,369,887
09/21/2026
10.65
11.34
10.43
10.79
+2.86%
713,541
09/18/2026
10.60
11.06
10.25
10.49
-0.76%
1,036,936
09/17/2026
11.11
11.13
10.57
10.57
-4.26%
896,676
09/16/2026
11.29
11.40
10.96
11.04
-3.58%
664,524
09/15/2026
11.52
11.63
11.32
11.45
-1.29%
469,445
09/14/2026
11.65
12.20
11.55
11.60
-0.43%
1,129,345
09/11/2026
11.79
11.85
11.54
11.65
-0.77%
965,456
09/10/2026
11.81
11.81
11.39
11.74
+1.38%
412,577
09/09/2026
12.01
12.01
11.19
11.58
-1.61%
831,254
09/08/2026
11.92
11.96
11.56
11.77
-2.32%
417,940
09/04/2026
12.00
12.14
11.68
12.05
-1.39%
455,213
09/03/2026
12.25
12.59
11.92
12.22
-2.47%
808,361
09/02/2026
12.21
12.61
12.10
12.53
+1.87%
333,014
09/01/2026
12.47
12.68
12.20
12.30
-2.54%
357,527
08/31/2026
12.73
12.74
12.49
12.62
-1.79%
481,384
08/28/2026
12.57
12.92
12.57
12.85
+2.23%
575,952
08/27/2026
12.78
12.81
12.41
12.57
-0.79%
371,377
08/26/2026
12.71
12.81
12.33
12.67
-1.40%
696,763
08/25/2026
12.85
13.05
12.26
12.85
+0.39%
851,066
08/24/2026
12.66
13.32
12.66
12.80
-1.08%
688,517
08/21/2026
13.18
13.22
12.82
12.94
-1.75%
813,311
08/20/2026
13.44
13.45
13.06
13.17
-2.37%
591,307
08/19/2026
13.17
13.61
13.07
13.49
+2.27%
446,500
08/18/2026
12.88
13.24
12.59
13.19
+3.94%
382,817
08/17/2026
13.07
13.12
12.59
12.69
-3.64%
537,309
08/14/2026
13.47
13.74
13.14
13.17
-0.75%
433,936
08/13/2026
13.00
13.31
12.84
13.27
+3.35%
395,734
08/12/2026
12.82
13.39
12.60
12.84
-2.06%
639,534
08/11/2026
13.46
13.62
12.93
13.11
-3.18%
437,341
08/10/2026
13.30
13.92
13.04
13.54
+1.04%
662,842
08/07/2026
12.45
13.51
12.45
13.40
+8.59%
919,611
08/06/2026
12.12
12.36
11.73
12.34
+0.08%
811,429
08/05/2026
12.50
12.50
12.14
12.33
-0.40%
1,379,393
08/04/2026
12.49
12.68
12.24
12.38
-2.90%
777,782
08/03/2026
12.57
13.13
12.25
12.75
+2.99%
1,113,976
07/31/2026
13.32
13.36
12.19
12.38
-8.57%
1,529,454
07/30/2026
13.49
14.66
13.04
13.54
-1.88%
1,632,739
07/29/2026
13.84
14.30
13.75
13.80
+0.07%
1,268,700
07/29/2026
$0.65 Earnings
07/28/2026
13.73
14.03
13.51
13.79
+1.62%
687,198
07/27/2026
13.37
13.61
13.19
13.57
+3.35%
578,766
07/24/2026
13.27
13.40
13.07
13.13
+0.23%
401,844
07/23/2026
13.00
13.30
12.87
13.10
-1.65%
808,578
07/22/2026
14.12
14.12
13.22
13.32
-6.13%
933,103
07/21/2026
14.33
14.68
13.90
14.19
-0.56%
1,777,910
07/20/2026
14.07
14.50
13.61
14.27
+1.06%
1,852,685
07/17/2026
14.27
14.46
13.68
14.12
+0.28%
1,609,338
07/16/2026
14.31
14.70
14.01
14.08
-0.78%
1,156,504
07/15/2026
14.01
14.39
13.84
14.19
+0.71%
1,532,997
07/14/2026
13.85
14.15
13.67
14.09
+1.59%
865,397
07/13/2026
13.52
14.11
13.42
13.87
+3.74%
1,452,461
07/10/2026
13.56
13.92
13.30
13.37
-0.67%
489,911
07/09/2026
13.56
13.56
13.10
13.46
-0.66%
768,154
07/08/2026
13.81
13.84
13.16
13.55
-0.88%
974,447
07/07/2026
13.96
14.39
13.59
13.67
-2.36%
992,490
07/06/2026
13.29
14.06
13.12
14.00
+4.24%
976,937
07/02/2026
12.81
13.60
12.55
13.43
+4.92%
857,553
07/01/2026
12.70
13.10
12.41
12.80
+1.83%
1,320,729
06/30/2026
12.37
12.65
12.28
12.57
+1.45%
675,846
06/29/2026
11.97
12.48
11.65
12.39
+4.29%
1,263,004
06/26/2026
11.16
12.00
11.12
11.88
+8.00%
1,397,034