MediaAlpha, Inc.
MAXNYSECommunication Services● Active
$9.16
+$0.09(+0.99%)
Market Cap$495209752
P/E Ratio—
52W High$13.92
52W Low$7.09
MediaAlpha, Inc.（MAX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
max · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$47.00
Jun 29, 2021
-80.7% from here
5-Year Low5Y
$5.08
May 4, 2023
+78.2% from low
IPO Priceadj.
$31.86
Oct 28, 2020
-71.6% since IPO
1 Year Ago
$10.79
Jun 9, 2025
-16.1% in 1Y
5 Years Ago
$43.30
Jun 8, 2021
-79.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MAX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.72 | $9.25 | $8.68 | $9.07 | $9.07 | 703K | +4.01% |
| Jun 4, 2026 | $8.48 | $8.87 | $8.41 | $8.65 | $8.65 | 323K | +2.00% |
| Jun 3, 2026 | $8.71 | $8.74 | $8.15 | $8.29 | $8.29 | 451K | -4.82% |
| Jun 2, 2026 | $9.22 | $9.24 | $8.86 | $8.88 | $8.88 | 417K | -3.69% |
| Jun 1, 2026 | $9.03 | $9.36 | $8.82 | $9.35 | $9.35 | 603K | +3.54% |
| May 29, 2026 | $8.90 | $9.16 | $8.74 | $8.90 | $8.90 | 580K | +0.00% |
| May 28, 2026 | $8.67 | $8.98 | $8.61 | $8.89 | $8.89 | 483K | +2.54% |
| May 27, 2026 | $8.58 | $8.89 | $8.55 | $8.64 | $8.64 | 310K | +0.70% |
| May 26, 2026 | $8.41 | $8.62 | $8.29 | $8.61 | $8.61 | 437K | +2.38% |
| May 22, 2026 | $8.30 | $8.52 | $8.30 | $8.49 | $8.49 | 411K | +2.29% |
| May 21, 2026 | $8.19 | $8.36 | $8.06 | $8.27 | $8.27 | 487K | +0.98% |
| May 20, 2026 | $8.13 | $8.48 | $8.06 | $8.36 | $8.36 | 558K | +2.83% |
| May 19, 2026 | $8.44 | $8.60 | $8.24 | $8.24 | $8.24 | 660K | -2.37% |
| May 18, 2026 | $7.91 | $8.44 | $7.91 | $8.29 | $8.29 | 669K | +4.80% |
| May 15, 2026 | $8.09 | $8.22 | $7.95 | $8.06 | $8.06 | 497K | -0.37% |
| May 14, 2026 | $8.54 | $8.54 | $8.04 | $8.05 | $8.05 | 517K | -5.74% |
| May 13, 2026 | $8.65 | $8.72 | $8.36 | $8.47 | $8.47 | 477K | -2.08% |
| May 12, 2026 | $8.89 | $8.98 | $8.66 | $8.76 | $8.76 | 537K | -1.46% |
| May 11, 2026 | $8.99 | $9.26 | $8.85 | $8.91 | $8.91 | 556K | -0.89% |
| May 8, 2026 | $9.14 | $9.30 | $8.77 | $9.11 | $9.11 | 428K | -0.33% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MAX
Jan 1 → Dec 31 · 6 years2026-30.0%$12.95 → $9.07
-30.0%
2025+12.8%$11.48 → $12.95
+12.8%
2024+2.7%$10.99 → $11.29
+2.7%
2023+11.4%$10.01 → $11.15
+11.4%
2022-36.0%$15.55 → $9.95
-36.0%
2021-64.4%$43.35 → $15.44
-64.4%
Best Year2025 · +12.8%
Worst Year2021 · -64.4%
Positive Years3 / 6
Avg Annual Return-17.2%
6Y Total Return-79.1%
6Y CAGR~-23.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$361.34+0.00%
Mkt Cap $4.37T
Alphabet Inc.
GOOG
$358.70+0.00%
Mkt Cap $4.34T
Meta Platforms, Inc.
META
$587.74+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.60+0.00%
Mkt Cap $347.8B
T-Mobile US, Inc.
TMUS
$178.29+0.00%
Mkt Cap $192.9B
Verizon Communications Inc.
VZ
$45.26+0.00%
Mkt Cap $189.0B
The Walt Disney Company
DIS
$99.24+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.48+0.00%
Mkt Cap $156.2B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$510.42+0.00%
Mkt Cap $105.0BWhat If You Invested in MAX?
If you invested $1,000 in MAX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$284
Total Return-71.6%
CAGR~-18.9% / yr
Profit$-716
Based on Oct 28, 2020 · $31.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MediaAlpha, Inc.（MAX）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAX 历史股价FMP 日线复权 OHLCV