MediaAlpha (MAX) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free MAX Stock Alerts $18.37 -0.46 (-2.44%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media MediaAlpha Stock Price Performance5 Day Performance-1.24%1 Month Performance-3.52%3 Month Performance+16.27%6 Month Performance+95.01%Year-To-Date Performance+64.75%1 Year Performance+175.41% Receive MAX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for MediaAlpha and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs MAX Stock Chart for Monday, May, 20, 2024 MAX Chart by TradingView MediaAlpha Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$18.82$18.37-2.39%$19.12$18.26513,683 shs$1.21 billion05/16/2024$18.60$18.82+1.18%$19.18$18.31871,486 shs$1.24 billion05/15/2024$18.96$18.60-1.90%$19.52$18.58641,240 shs$1.22 billion05/14/2024$19.45$18.96-2.52%$19.72$18.84703,921 shs$1.25 billion05/13/2024$19.92$19.45-2.36%$20.17$19.39442,308 shs$1.28 billion05/10/2024$20.18$19.92-1.26%$20.10$19.51593,512 shs$1.31 billion Get the Latest News and Ratings for MAX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MediaAlpha and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$19.99$20.18+0.93%$20.37$19.251.17 million shs$1.33 billion05/08/2024$22.20$19.99-9.95%$20.48$19.524.54 million shs$1.32 billion05/07/2024$22.14$22.20+0.27%$22.41$21.54482,890 shs$1.46 billion05/06/2024$22.20$22.14-0.27%$22.75$21.96521,666 shs$1.46 billion05/03/2024$22.11$22.20+0.43%$23.00$20.961.21 million shs$1.46 billion05/02/2024$21.06$22.11+4.96%$25.78$21.841.29 million shs$1.45 billion05/01/2024$20.25$21.06+4.00%$21.61$19.90510,671 shs$1.39 billion04/30/2024$18.80$20.25+7.71%$21.02$18.79775,011 shs$1.33 billion04/29/2024$18.86$18.80-0.32%$19.17$18.79473,246 shs$1.24 billion04/26/2024$18.42$18.84+2.31%$19.19$18.43182,872 shs$1.21 billion04/25/2024$19.06$18.42-3.38%$18.80$18.39211,773 shs$1.21 billion04/24/2024$19.00$19.06+0.32%$19.30$18.90223,867 shs$1.25 billion04/23/2024$19.10$19.00-0.52%$19.60$18.96329,439 shs$1.25 billion04/22/2024$19.04$19.10+0.32%$19.16$18.62160,328 shs$1.26 billion04/19/2024$18.55$19.02+2.53%$19.12$18.28215,046 shs$1.25 billion04/18/2024$18.11$18.55+2.43%$18.93$17.86350,285 shs$1.22 billion04/17/2024$19.29$18.11-6.12%$19.62$18.07254,620 shs$1.19 billion04/16/2024$19.22$19.29+0.36%$19.30$18.84315,252 shs$1.27 billion04/15/2024$20.06$19.22-4.19%$20.33$19.18172,967 shs$1.27 billion04/12/2024$20.12$20.06-0.30%$21.30$19.84684,651 shs$1.32 billion04/11/2024$18.83$20.12+6.85%$20.49$18.841.03 million shs$1.32 billion04/10/2024$18.30$18.83+2.90%$19.03$17.58384,776 shs$1.24 billion04/09/2024$18.61$18.30-1.67%$18.86$18.28187,176 shs$1.20 billion04/08/2024$18.44$18.61+0.92%$18.64$18.08418,400 shs$1.22 billion04/05/2024$18.46$18.44-0.11%$18.85$18.29366,719 shs$1.21 billion04/04/2024$19.42$18.46-4.94%$19.48$18.36286,572 shs$1.22 billion04/03/2024$19.71$19.42-1.47%$19.97$19.30335,506 shs$1.28 billion04/02/2024$20.11$19.71-1.99%$20.04$19.10308,267 shs$1.30 billion04/01/2024$20.37$20.11-1.28%$20.51$19.93285,130 shs$1.32 billion03/29/2024$20.37$20.37$21.07$20.01724,219 shs$1.33 billion03/28/2024$20.02$20.37+1.75%$21.07$20.01724,132 shs$1.33 billion03/27/2024$19.87$20.02+0.75%$20.22$19.82224,200 shs$1.31 billion03/26/2024$20.10$19.87-1.14%$20.34$19.77195,964 shs$1.30 billion03/25/2024$20.10$20.10$20.24$19.83254,611 shs$1.32 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now03/22/2024$20.31$20.10-1.03%$20.48$20.01207,900 shs$1.32 billion03/21/2024$20.11$20.31+0.99%$20.46$19.96218,354 shs$1.33 billion03/20/2024$19.35$20.11+3.93%$20.13$19.02248,271 shs$1.32 billion03/19/2024$19.06$19.35+1.52%$19.57$18.77286,313 shs$1.27 billion03/18/2024$19.83$19.06-3.88%$19.92$18.75295,612 shs$1.25 billion03/15/2024$19.65$19.85+1.02%$20.23$19.21440,312 shs$1.30 billion03/14/2024$19.70$19.65-0.25%$19.95$19.46437,801 shs$1.29 billion03/13/2024$19.75$19.70-0.23%$19.96$19.24300,451 shs$1.29 billion03/12/2024$19.47$19.75+1.41%$20.24$19.48385,497 shs$1.29 billion03/11/2024$19.45$19.47+0.10%$19.74$19.11327,569 shs$1.27 billion03/08/2024$21.74$19.45-10.53%$20.07$18.921.06 million shs$1.27 billion03/07/2024$21.31$21.74+2.02%$22.80$21.24297,879 shs$1.42 billion03/06/2024$21.37$21.31-0.28%$21.66$20.95134,050 shs$1.39 billion03/05/2024$21.41$21.37-0.19%$21.75$21.14178,327 shs$1.40 billion03/04/2024$21.55$21.41-0.65%$21.78$21.18229,769 shs$1.40 billion03/01/2024$20.75$21.55+3.86%$21.85$20.71310,433 shs$1.40 billion02/29/2024$20.78$20.75-0.14%$21.00$20.16359,824 shs$1.35 billion02/28/2024$21.46$20.78-3.17%$21.56$20.78241,492 shs$1.35 billion02/27/2024$21.55$21.46-0.39%$21.91$20.84402,686 shs$1.40 billion02/26/2024$20.02$21.55+7.62%$22.37$19.97595,447 shs$1.40 billion02/23/2024$19.97$20.02+0.25%$20.25$19.36448,933 shs$1.30 billion02/22/2024$19.71$19.97+1.32%$20.04$18.05914,672 shs$1.30 billion02/21/2024$15.80$19.71+24.75%$20.01$17.051.35 million shs$1.28 billion02/20/2024$16.12$15.80-1.99%$16.12$15.70254,438 shs$1.03 billion02/19/2024$16.12$16.12$16.42$15.45201,000 shs$1.05 billion Related Companies: Paysafe Stock Chart Advantage Solutions Stock Chart Repay Stock Chart Conduent Stock Chart Viad Stock Chart International Money Express Stock Chart Liquidity Services Stock Chart Accolade Stock Chart Flywire Stock Chart Sezzle Stock Chart Receive MAX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MediaAlpha and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MAX) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MediaAlpha, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.