Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| MAX Historical Stock Prices |
| Preferred Stock Newsletter |
| MAX Options Chain |
| Stock Message Boards |
MediaAlpha (MAX) has the following price history information. Looking back at MAX historical stock prices for the last five trading days, on April 12, 2024, MAX opened at $20.00, traded as high as $21.30 and as low as $19.84, and closed at $20.06. Trading volume was a total of 684.90K shares. On April 15, 2024, MAX opened at $20.06, traded as high as $20.27 and as low as $19.18, and closed at $19.23. Trading volume was a total of 173.00K shares. On April 16, 2024, MAX opened at $19.15, traded as high as $19.30 and as low as $18.84, and closed at $19.28. Trading volume was a total of 315.30K shares. On April 17, 2024, MAX opened at $19.45, traded as high as $19.62 and as low as $18.07, and closed at $18.11. Trading volume was a total of 254.60K shares. On April 18, 2024, MAX opened at $17.97, traded as high as $18.99 and as low as $17.86, and closed at $18.56. Trading volume was a total of 350.30K shares.
MAX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into MediaAlpha shares, starting with a $10,000 purchase of MAX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 10/29/2020 | |
| End date: | 04/18/2024 | |
| Start price/share: | $32.85 | |
| End price/share: | $18.56 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -43.50% | |
| Average Annual Total Return: | -15.17% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $5,649.09 | |
| Years: | 3.47 | |
 | |||||
| MAX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $20.00 | $21.30 | $19.84 | $20.06 | 684.90K |
| 04/15/2024 | $20.06 | $20.27 | $19.18 | $19.23 | 173.00K |
| 04/16/2024 | $19.15 | $19.30 | $18.84 | $19.28 | 315.30K |
| 04/17/2024 | $19.45 | $19.62 | $18.07 | $18.11 | 254.60K |
| 04/18/2024 | $17.97 | $18.99 | $17.86 | $18.56 | 350.30K |
|
| About MediaAlpha |
| MediaAlpha is a holding company. Through its subsidiaries, Co. engages in end customer acquisition for insurance carriers, distributors and other clients in various verticals, including property and casualty insurance, health insurance and life insurance. Co. has created a global insurance customer acquisition technology platform. Co.'s platform allows buyers to target consumers and to determine their pricing based on how they value various consumer segments. Buyers utilizing Co.'s data science capabilities make decisions on how to acquire customers. Simultaneously, Co. provides its supply partners the insights and tools they need to drive competition for their consumers and maximize yield. |
| MAX Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $20.06 |
| 04/15/2024 | $19.23 |
| 04/16/2024 | $19.28 |
| 04/17/2024 | $18.11 |
| 04/18/2024 | $18.56 |
| Materials Historical Prices |
| MAX is categorized under the Materials sector; below are some other companies in the same sector:
MAY Historical Stock Prices
|
Free MAX Email Alerts:
MAX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.