XNYS
Datos históricos de MediaAlpha, Inc.
MediaAlpha, Inc. · MAX
$10.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:19:16 UTC
- Variación en el periodo
- −3.72%
- Máximo
- US$14.70
- 16 de julio de 2026
- Mínimo
- US$7.09
- 17 de febrero de 2026
- Volumen medio diario
- 0.73 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.68 | 11.03 | 9.99 | 10.09 | −5.52% | 1.02 M |
| 8 oct 2026 | 9.68 | 10.68 | 9.68 | 10.68 | +10.44% | 2.1 M |
| 7 oct 2026 | 9.64 | 9.79 | 9.57 | 9.67 | −0.10% | 1.3 M |
| 6 oct 2026 | 9.70 | 9.85 | 9.59 | 9.68 | +0.41% | 982,904.423 |
| 5 oct 2026 | 9.55 | 9.78 | 9.47 | 9.64 | +0.21% | 1.05 M |
| 2 oct 2026 | 9.79 | 9.94 | 9.57 | 9.62 | −0.62% | 923,916.612 |
| 1 oct 2026 | 9.60 | 9.97 | 9.44 | 9.68 | +1.15% | 1.58 M |
| 30 sep 2026 | 9.45 | 9.71 | 9.32 | 9.57 | +2.03% | 710,055.589 |
| 29 sep 2026 | 9.11 | 9.50 | 9.05 | 9.38 | +1.96% | 1.17 M |
| 28 sep 2026 | 9.18 | 9.35 | 9.03 | 9.20 | −0.76% | 622,702.884 |
| 25 sep 2026 | 9.42 | 9.62 | 9.23 | 9.27 | −1.90% | 676,759.77 |
| 24 sep 2026 | 9.44 | 9.53 | 9.23 | 9.45 | +0.64% | 769,898.476 |
| 23 sep 2026 | 9.96 | 9.99 | 9.29 | 9.39 | −5.91% | 1.26 M |
| 22 sep 2026 | 10.97 | 11.02 | 9.81 | 9.98 | −7.51% | 1.37 M |
| 21 sep 2026 | 10.65 | 11.34 | 10.43 | 10.79 | +2.86% | 713,541.346 |
| 18 sep 2026 | 10.60 | 11.06 | 10.25 | 10.49 | −0.76% | 1.04 M |
| 17 sep 2026 | 11.11 | 11.13 | 10.57 | 10.57 | −4.26% | 896,676.449 |
| 16 sep 2026 | 11.29 | 11.40 | 10.96 | 11.04 | −3.58% | 664,524.191 |
| 15 sep 2026 | 11.52 | 11.63 | 11.32 | 11.45 | −1.29% | 469,445.603 |
| 14 sep 2026 | 11.65 | 12.20 | 11.55 | 11.60 | −0.43% | 1.13 M |
| 11 sep 2026 | 11.79 | 11.85 | 11.54 | 11.65 | −0.77% | 954,756.028 |
| 10 sep 2026 | 11.81 | 11.81 | 11.39 | 11.74 | +1.38% | 412,577.018 |
| 9 sep 2026 | 12.01 | 12.01 | 11.19 | 11.58 | −1.61% | 831,254.854 |
| 8 sep 2026 | 11.92 | 11.96 | 11.56 | 11.77 | −2.32% | 417,942.168 |
| 4 sep 2026 | 12.00 | 12.14 | 11.68 | 12.05 | −1.39% | 455,213.025 |
| 3 sep 2026 | 12.25 | 12.59 | 11.92 | 12.22 | −2.47% | 808,361.99 |
| 2 sep 2026 | 12.21 | 12.61 | 12.10 | 12.53 | +1.87% | 333,014.415 |
| 1 sep 2026 | 12.47 | 12.68 | 12.20 | 12.30 | −2.54% | 357,527.312 |
| 31 ago 2026 | 12.73 | 12.74 | 12.49 | 12.62 | −1.79% | 480,727.563 |
| 28 ago 2026 | 12.57 | 12.92 | 12.57 | 12.85 | +2.23% | 575,952.089 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.