MAX
MEDIAALPHA-A (MAX)
NYSE
$14.08-$0.02 (-0.11%)
Price as of Jul 14, 2026 5:23 PM EDT
  • $749.8M
    Market Cap
  • 37.20%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +49.10%
    Low Price$9.84
    High Price$14.09
  • 3 Months
    +49.58%
    Low Price$8.05
    High Price$14.09
  • 1 Year
    +37.20%
    Low Price$7.17
    High Price$14.09
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
10.34
11.09
10.34
11.00
+2.23%
1,038,236
06/24/2026
10.41
10.80
10.35
10.76
+3.96%
605,930
06/23/2026
9.90
10.66
9.76
10.35
+1.67%
710,961
06/22/2026
10.00
10.41
9.84
10.18
+0.49%
875,176
06/18/2026
10.01
10.18
9.86
10.13
+1.10%
575,251
06/17/2026
9.87
10.26
9.85
10.02
+0.30%
601,079
06/16/2026
9.94
10.23
9.66
9.99
+1.52%
516,150
06/15/2026
9.47
9.92
9.35
9.84
+4.13%
797,199
06/12/2026
9.35
9.61
9.26
9.45
+1.07%
442,275
06/11/2026
9.42
9.57
9.09
9.35
-2.50%
450,609
06/10/2026
9.51
10.09
9.35
9.59
+3.01%
1,008,401
06/09/2026
8.96
9.47
8.96
9.31
+1.53%
716,610
06/08/2026
8.87
9.41
8.71
9.17
+1.10%
688,002
06/05/2026
8.72
9.25
8.68
9.07
+4.86%
703,083
06/04/2026
8.48
8.87
8.42
8.65
+4.34%
323,378
06/03/2026
8.71
8.74
8.15
8.29
-6.64%
451,253
06/02/2026
9.22
9.24
8.86
8.88
-5.03%
416,873
06/01/2026
9.03
9.36
8.82
9.35
+5.06%
602,604
05/29/2026
8.90
9.16
8.74
8.90
+0.11%
580,390
05/28/2026
8.67
8.98
8.61
8.89
+2.89%
483,353
05/27/2026
8.58
8.89
8.55
8.64
+0.35%
309,957
05/26/2026
8.41
8.62
8.29
8.61
+1.41%
437,276
05/22/2026
8.30
8.52
8.30
8.49
+2.66%
410,591
05/21/2026
8.19
8.36
8.06
8.27
-1.08%
487,162
05/20/2026
8.13
8.48
8.06
8.36
+1.46%
557,728
05/19/2026
8.44
8.60
8.24
8.24
-0.60%
660,287
05/18/2026
7.91
8.44
7.91
8.29
+2.85%
669,222
05/15/2026
8.09
8.22
7.95
8.06
+0.12%
497,055
05/14/2026
8.54
8.54
8.04
8.05
-4.96%
517,424
05/13/2026
8.65
8.72
8.36
8.47
-3.31%
477,442
05/12/2026
8.89
8.98
8.66
8.76
-1.68%
536,763
05/11/2026
8.99
9.26
8.85
8.91
-2.20%
555,606
05/08/2026
9.14
9.30
8.77
9.11
-1.83%
428,304
05/07/2026
8.98
9.29
8.95
9.28
+3.46%
513,422
05/06/2026
9.31
9.34
8.91
8.97
-5.08%
622,695
05/05/2026
9.06
9.49
8.93
9.45
+6.30%
552,344
05/04/2026
9.05
9.34
8.74
8.89
-2.31%
838,781
05/01/2026
8.55
9.10
8.55
9.10
+6.93%
1,132,015
04/30/2026
9.67
9.67
8.23
8.51
-14.90%
2,771,147
04/29/2026
9.93
10.09
9.73
10.00
-0.10%
669,046
04/29/2026
$0.21 Earnings
04/28/2026
10.00
10.06
9.85
10.01
+1.42%
409,814
04/27/2026
9.60
10.15
9.57
9.87
+2.81%
640,854
04/24/2026
9.36
9.62
9.24
9.60
+1.16%
449,375
04/23/2026
9.54
9.60
9.21
9.49
-3.65%
489,064
04/22/2026
9.76
10.00
9.74
9.85
-0.40%
378,579
04/21/2026
10.10
10.21
9.89
9.89
-1.98%
479,682
04/20/2026
10.05
10.23
9.98
10.09
+0.30%
550,481
04/17/2026
10.01
10.31
10.01
10.06
+0.30%
446,522
04/16/2026
9.79
10.11
9.69
10.03
+3.40%
372,760
04/15/2026
9.50
9.77
9.44
9.70
+2.97%
417,700
04/14/2026
9.30
9.64
9.30
9.42
+1.51%
380,122
04/13/2026
9.07
9.34
8.99
9.28
+2.54%
300,416
04/10/2026
9.25
9.36
8.92
9.05
-3.00%
336,936
04/09/2026
9.60
9.60
9.27
9.33
-4.01%
468,070
04/08/2026
9.78
9.89
9.64
9.72
+1.78%
393,072
04/07/2026
9.31
9.62
9.30
9.55
+2.25%
494,154
04/06/2026
9.31
9.41
9.23
9.34
-0.21%
330,715
04/02/2026
9.11
9.48
8.66
9.36
+3.08%
864,246
04/01/2026
9.33
9.33
9.03
9.08
-2.37%
500,356
03/31/2026
9.60
9.67
9.30
9.30
-1.48%
406,750
03/30/2026
9.11
9.48
9.07
9.44
+4.08%
559,260
03/27/2026
9.44
9.49
9.07
9.07
-5.42%
380,888
03/26/2026
9.44
9.85
9.43
9.59
+1.59%
502,058
03/25/2026
9.60
9.77
9.23
9.44
-0.32%
549,536
03/24/2026
9.62
9.62
9.38
9.47
-2.07%
572,408
03/23/2026
9.67
9.83
9.45
9.67
+0.83%
630,241
03/20/2026
9.73
9.87
9.44
9.59
-1.03%
842,036
03/19/2026
9.70
9.92
9.61
9.69
+0.21%
770,134
03/18/2026
9.59
9.74
9.55
9.67
0.00%
533,821
03/17/2026
9.69
10.06
9.66
9.67
+0.21%
510,276
03/16/2026
9.93
10.01
9.64
9.65
-2.72%
775,607
03/13/2026
9.76
10.09
9.70
9.92
+1.85%
561,773
03/12/2026
9.75
10.03
9.70
9.74
-1.32%
698,029
03/11/2026
9.78
9.88
9.41
9.87
+1.86%
626,269
03/10/2026
9.93
9.99
9.48
9.69
-2.91%
613,633
03/09/2026
9.99
10.00
9.70
9.98
-1.38%
817,552
03/06/2026
10.34
10.38
9.81
10.12
-2.32%
636,759
03/05/2026
10.16
10.59
10.16
10.36
+1.07%
1,007,481
03/04/2026
10.24
10.55
9.94
10.25
+0.10%
749,296
03/03/2026
10.01
10.50
9.93
10.24
+0.79%
950,055
03/02/2026
9.72
10.25
9.56
10.16
+2.21%
2,056,426
02/27/2026
9.77
10.10
9.77
9.94
+0.40%
1,197,623
02/26/2026
9.60
10.06
9.45
9.90
+3.13%
1,909,302
02/25/2026
9.00
10.01
9.00
9.60
+7.02%
2,075,525
02/24/2026
8.80
9.20
8.53
8.97
+15.44%
2,268,862
02/23/2026
7.79
8.00
7.59
7.77
-0.89%
1,774,713
02/23/2026
$0.50 Earnings