Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

MediaAlpha - 3 Year Stock Price History | MAX

Historical daily share price chart and data for MediaAlpha since 2020 adjusted for splits and dividends. The latest closing stock price for MediaAlpha as of September 22, 2023 is 8.12.
  • The all-time high MediaAlpha stock closing price was 64.11 on March 15, 2021.
  • The MediaAlpha 52-week high stock price is 17.01, which is 109.5% above the current share price.
  • The MediaAlpha 52-week low stock price is 5.08, which is 37.4% below the current share price.
  • The average MediaAlpha stock price for the last 52 weeks is 10.63.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
MediaAlpha Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2023 10.5508 10.2800 16.2300 5.3600 8.1200 -18.39%
2022 11.7169 16.2500 17.0400 7.8700 9.9500 -35.56%
2021 33.1135 37.5800 64.1100 14.4100 15.4400 -60.48%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.523B $0.459B
MediaAlpha Inc. provides real-time programmatic technology platform specializing in vertical search and metasearch. MediaAlpha Inc. is based in SEATTLE.
Stock Name Country Market Cap PE Ratio
Thomson Reuters Corp (TRI) Canada $57.159B 41.30
Trane Technologies (TT) Ireland $45.782B 24.50
Marvell Technology (MRVL) United States $45.124B 47.55
Nu Holdings (NU) Brazil $32.159B 52.69
Spotify Technology (SPOT) Luxembourg $30.438B 0.00
Palantir Technologies (PLTR) United States $30.405B 0.00
Aptiv (APTV) Ireland $27.697B 20.79
Block (SQ) United States $27.277B 0.00
Symbotic (SYM) United States $17.265B 0.00
Jacobs Solutions (J) United States $16.649B 18.62
Rocket (RKT) United States $16.609B 0.00
Nomura Research Institute (NRILY) Japan $16.346B 0.00
EDENRED (EDNMY) France $15.974B 0.00
Seagate Technology Holdings (STX) Ireland $13.697B 0.00
AppLovin (APP) United States $13.133B 139.85
Grab Holdings (GRAB) Singapore $12.853B 0.00
Gen Digital (GEN) United States $12.060B 11.29
UiPath (PATH) United States $9.232B 0.00
Procore Technologies (PCOR) United States $9.142B 0.00
Confluent (CFLT) United States $8.894B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $8.877B 16.17
DocuSign (DOCU) United States $8.433B 115.28
NOV (NOV) United States $8.021B 19.40
Elastic (ESTC) United States $7.830B 0.00
Full Truck Alliance (YMM) China $7.652B 31.45
SoFi Technologies (SOFI) United States $7.164B 0.00
Smiths Group (SMGZY) United Kingdom $7.063B 0.00
R1 RCM (RCM) United States $6.527B 0.00
Duolingo (DUOL) United States $6.341B 0.00
Parsons (PSN) United States $5.736B 30.55
Coherent (COHR) United States $4.703B 14.82
Vontier (VNT) United States $4.695B 10.05
Braze (BRZE) United States $4.443B 0.00
Sprinklr (CXM) United States $3.876B 477.67
Aurora Innovation (AUR) United States $3.861B 0.00
SPX Technologies (SPXC) United States $3.653B 20.18
Instructure Holdings (INST) United States $3.646B 41.51
Kyndryl Holdings (KD) United States $3.562B 0.00
Crane NXT (CXT) United States $3.201B 9.28
Chindatas (CD) China $3.040B 26.00
Coursera (COUR) United States $2.711B 0.00
NWTN (NWTN) $2.510B 0.00
Qifu Technology (QFIN) China $2.489B 4.56
N-able (NABL) United States $2.436B 102.69
Indra Sistemas S.A (ISMAY) Spain $2.339B 12.49
Credo Technology (CRDO) United States $2.231B 0.00
Jamf Holding (JAMF) United States $2.225B 0.00
Payoneer Global (PAYO) United States $2.169B 120.80
Lightspeed Commerce (LSPD) Canada $2.143B 0.00
GDS Holdings (GDS) China $2.039B 0.00
First Advantage (FA) United States $2.030B 14.41
Cricut (CRCT) United States $1.972B 40.77
LiveRamp Holdings (RAMP) United States $1.962B 0.00
Paymentus Holdings (PAY) United States $1.933B 142.27
Mirion Technologies (MIR) United States $1.763B 52.07
Riot Platforms (RIOT) United States $1.712B 0.00
Opendoor Technologies (OPEN) United States $1.694B 0.00
Zeta Global Holdings (ZETA) United States $1.683B 0.00
Inter (INTR) Brazil $1.655B 137.33
V2X (VVX) United States $1.561B 12.33
Lumen Technologies (LUMN) United States $1.522B 1.96
Marathon Digital Holdings (MARA) United States $1.511B 0.00
NV5 Global (NVEE) United States $1.507B 19.44
Cellebrite DI (CLBT) Israel $1.448B 57.23
Amplitude (AMPL) United States $1.414B 0.00
MeridianLink (MLNK) United States $1.405B 0.00
Veradigm (MDRX) United States $1.379B 11.17
Bitdeer Technologies Group (BTDR) Hong Kong, SAR China $1.337B 0.00
Thoughtworks Holding (TWKS) United States $1.322B 0.00
Sterling Check (STER) United States $1.274B 17.17
SOS (SOS) China $1.251B 0.00
AvePoint (AVPT) United States $1.248B 0.00
TeleTech Holdings (TTEC) United States $1.246B 9.99
Vivid Seats (SEAT) United States $1.205B 10.77
LanzaTech Global (LNZA) United States $1.166B 0.00
Ecovyst (ECVT) United States $1.156B 13.96
Pagaya Technologies (PGY) Israel $1.156B 0.00
Dada Nexus (DADA) China $1.155B 0.00
Distribution Solutions (DSGR) United States $1.126B 24.99
Adeia (ADEA) United States $1.109B 8.25
AMTD Digital (HKD) France $1.055B 0.00
PureCycle Technologies (PCT) United States $1.013B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.941B 0.00
TDCX (TDCX) Singapore $0.846B 10.81
Accolade (ACCD) United States $0.814B 0.00
ATOS ORIGIN (AEXAY) France $0.811B 0.00
Yext (YEXT) United States $0.776B 0.00
Gaotu Techedu (GOTU) China $0.672B 25.90
PropertyGuru Group (PGRU) Singapore $0.654B 0.00
Matterport (MTTR) United States $0.652B 0.00
ADTRAN Holdings (ADTN) United States $0.650B 0.00
Cipher Mining (CIFR) United States $0.612B 0.00
Digital World Acquisition (DWAC) United States $0.606B 0.00
Cleanspark (CLSK) United States $0.600B 6.78
NextNav (NN) United States $0.595B 0.00
Vimeo (VMEO) United States $0.591B 0.00
TELUS (CDA) (TIXT) Canada $0.561B 7.38
Microvast Holdings (MVST) United States $0.545B 0.00
Cardlytics (CDLX) United States $0.543B 0.00
SmartRent (SMRT) United States $0.533B 0.00
Ispire Technology (ISPR) United States $0.530B 0.00
MarketWise (MKTW) United States $0.524B 0.00
Waterdrop (WDH) China $0.500B 9.85
ATRenew (RERE) China $0.500B 201.00
Rackspace Technology (RXT) United States $0.475B 27.50
Youdao (DAO) China $0.456B 0.00
SomaLogic (SLGC) United States $0.427B 0.00
DATATEC (DTTLY) South Africa $0.425B 0.00
Xperi (XPER) United States $0.424B 0.00
Hut 8 Mining (HUT) Canada $0.421B 0.00
Amprius Technologies (AMPX) United States $0.387B 0.00
GigaCloud Technology (GCT) Hong Kong, SAR China $0.376B 7.97
AirSculpt Technologies (AIRS) United States $0.376B 165.50
Mondee Holdings (MOND) United States $0.371B 0.00
ADS-TEC Energy (ADSE) Ireland $0.367B 0.00
Gogoro (GGR) Taiwan $0.360B 0.00
Intchains Group (ICG) China $0.360B 0.00
Nano-X Imaging (NNOX) Israel $0.355B 0.00
Viant Technology (DSP) United States $0.333B 0.00
Vasta Platform (VSTA) Brazil $0.332B 100.50
TuSimple Holdings (TSP) United States $0.316B 0.00
Bakkt Holdings (BKKT) United States $0.302B 0.07
Inspired Entertainment (INSE) United States $0.300B 16.27
Agora (API) China $0.292B 0.00
Real Brokerage (REAX) Canada $0.286B 0.00
FiscalNote Holdings (NOTE) United States $0.275B 0.00
FingerMotion (FNGR) Singapore $0.262B 0.00
Outbrain (OB) United States $0.255B 0.00
Tingo (TIO) United States $0.249B 0.00
Priority Technology Holdings (PRTH) United States $0.245B 0.00
Lesaka Technologies (LSAK) South Africa $0.240B 0.00
CareMax (CMAX) United States $0.235B 0.00
Bitfarms (BITF) Canada $0.233B 0.00
MicroAlgo (MLGO) China $0.210B 0.00
CPI Card Group (PMTS) United States $0.208B 5.16
Luna Innovations (LUNA) United States $0.204B 54.55
Blade Air Mobility (BLDE) United States $0.198B 0.00
Vacasa (VCSA) United States $0.197B 1.59
Climb Global Solutions (CLMB) United States $0.196B 13.73
EVERSPIN TECH (MRAM) United States $0.195B 28.45
WM Technology (MAPS) United States $0.185B 0.00
CoreCard (CCRD) United States $0.176B 31.91
Bit Digital (BTBT) United States $0.172B 0.00
Loop Industries (LOOP) Canada $0.171B 0.00
WeWork (WE) United States $0.165B 0.00
BlackSky Technology (BKSY) United States $0.162B 0.00
Arbe Robotics (ARBE) Israel $0.159B 0.00
Presto Automation (PRST) United States $0.159B 0.00
Skillsoft (SKIL) United States $0.154B 0.00
Alithya Group (ALYA) Canada $0.154B 0.00
SYLA Technologies (SYT) Japan $0.153B 0.00
XIAO-I (AIXI) China $0.152B 0.00
M3-Brigade Acquisition II (MBAC) United States $0.151B 0.00
CF Acquisition VIII (CFFE) United States $0.134B 0.00
RMG Acquisition III (RMGC) United States $0.134B 0.00
ECARX Holdings (ECX) United Kingdom $0.128B 0.00
Zentek (ZTEK) Canada $0.127B 0.00
Wi-LAN Inc (QTRHF) Canada $0.125B 0.00
OneConnect Financial Technology (OCFT) China $0.120B 0.00
SKYX Platforms (SKYX) United States $0.117B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.116B 0.00
KLDiscovery (KLDI) United States $0.107B 0.00
Burning Rock Biotech (BNR) China $0.102B 0.00
Nauticus Robotics (KITT) United States $0.095B 0.00
Rubicon Technologies (RBT) United States $0.093B 0.00
AstroNova (ALOT) United States $0.092B 22.55
Arqit Quantum (ARQQ) United Kingdom $0.087B 0.00
Veritone (VERI) United States $0.087B 0.00
Fathom Holdings (FTHM) United States $0.083B 0.00
Allot (ALLT) Israel $0.081B 0.00
Reliq Health Technologies (RQHTF) Canada $0.079B 0.00
Dave (DAVE) United States $0.076B 0.00
Clean Energy Technologies (CETY) United States $0.074B 0.00
Byrna Technologies (BYRN) United States $0.068B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.067B 0.00
MicroCloud Hologram (HOLO) China $0.063B 0.00
IDEX Biometrics (IDXAF) Norway $0.058B 0.00
Doma Holdings (DOMA) United States $0.054B 0.00
WANdisco (WANSF) United Kingdom $0.054B 0.00
Red Cat Holdings (RCAT) United States $0.053B 0.00
Knightscope (KSCP) United States $0.050B 0.00
Zenvia (ZENV) Brazil $0.043B 0.00
Katapult Holdings (KPLT) United States $0.042B 0.00
Ohmyhome (OMH) Singapore $0.042B 0.00
Stronghold Digital Mining (SDIG) United States $0.041B 0.00
Glimpse (VRAR) United States $0.041B 0.00
Jianzhi Education Technology Group (JZ) China $0.040B 0.00
MMTec (MTC) Hong Kong, SAR China $0.040B 0.00
Otonomo Technologies (OTMO) Israel $0.039B 0.00
Mogo Inc (MOGO) Canada $0.038B 0.00
Duos Technologies (DUOT) United States $0.037B 0.00
Hitek Global (HKIT) China $0.034B 0.00
Movella Holdings (MVLA) United States $0.033B 0.00
Upexi (UPXI) United States $0.032B 0.00
Owlet (OWLT) United States $0.030B 0.00
BIT Mining (BTCM) United States $0.030B 0.00
Abri SPAC I (ASPA) United States $0.026B 0.00
Aterian (ATER) United States $0.026B 0.00
Glory Star New Medias (GSMG) China $0.026B 0.00
Digihost Technology (DGHI) United States $0.026B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.024B 0.00
CXApp (CXAI) United States $0.023B 0.00
Dolphin Digital Media (DLPN) United States $0.023B 0.00
Advanced Human Imaging (AHI) Australia $0.023B 0.00
Exela Technologies (XELA) United States $0.023B 0.00
IDEANOMICS (IDEX) United States $0.022B 0.00
SOBR Safe (SOBR) United States $0.022B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.021B 0.00
EBET (EBET) United States $0.020B 0.00
Boxlight (BOXL) United States $0.020B 0.00
Shapeways Holdings (SHPW) United States $0.019B 0.00
Jianpu Technology (JT) China $0.019B 0.00
Vivakor (VIVK) United States $0.019B 0.00
Paltalk (PALT) United States $0.018B 0.00
SILVERSUN TECH (SSNT) United States $0.017B 34.89
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Singularity Future Technology (SGLY) United States $0.014B 0.00
SAI.TECH Global (SAI) Singapore $0.014B 0.00
Baijiayun Group (RTC) China $0.014B 0.00
Alarum Technologies (ALAR) Israel $0.013B 0.00
Sunlight Financial Holdings (SUNL) United States $0.012B 0.00
VerifyMe (VRME) United States $0.011B 0.00
Society Pass (SOPA) United States $0.011B 0.00
NiSun Enterprise Development Group (NISN) China $0.010B 0.00
Borqs Technologies (BRQS) Hong Kong, SAR China $0.010B 0.00
Digital Media Solutions (DMS) United States $0.009B 0.00
Wearable Devices (WLDS) Israel $0.009B 0.00
Inpixon (INPX) United States $0.009B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Lytus Technologies Holdings PTV (LYT) $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
VIQ SOLUTIONS (VQS) Canada $0.008B 0.00
AgileThought (AGIL) United States $0.008B 0.00
AERWINS Technologies (AWIN) Japan $0.008B 0.00
Maris-Tech (MTEK) Israel $0.008B 0.00
EZGO Technologies (EZGO) China $0.008B 0.00
Color Star Technology (ADD) United States $0.008B 0.00
Quhuo (QH) China $0.008B 0.00
MIND Technology (MIND) United States $0.007B 0.00
Asset Entities (ASST) United States $0.007B 0.00
Soluna Holdings (SLNH) United States $0.007B 0.00
Meiwu Technology (WNW) China $0.007B 0.00
Auddia (AUUD) United States $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
KWESST Micro Systems (KWE) Canada $0.006B 0.00
Mobile Global Esports (MGAM) United States $0.006B 0.00
Marpai (MRAI) United States $0.005B 0.00
MCloud Technologies (MCLD) Canada $0.005B 0.00
Swvl Holdings (SWVL) $0.005B 0.00
Kubient (KBNT) United States $0.005B 0.00
Netcapital (NCPL) United States $0.004B 0.88
Medigus (MDGS) Israel $0.004B 0.00
Applied UV (AUVI) United States $0.003B 0.00
Nexalin Technology (NXL) United States $0.003B 0.00
Agrify (AGFY) United States $0.003B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
BitNile Metaverse (BNMV) United States $0.002B 0.00
Eightco Holdings (OCTO) United States $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Caravelle Group (CACO) Singapore $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
Getaround (GETR) United States $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00