MediaAlpha, Inc. Class A MAX

Open calendar →

MediaAlpha, Inc. Class A Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 11.9000 · FX 1 USD = 1.277900 SGD · about SGD 15.2070 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 11.29 → 11.90 · 5.4%
14.27010.7207.170 1,2 3 4 5 6,7 8 9,10 11 12,13 14 15 16 17,18 19 20 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
12.3000 12.3450 11.7500 11.9000 635,405
11.6900 12.4700 11.6900 12.4100 842,200
11.6800 11.7300 11.4800 11.5200 558,500
11.4400 11.9300 11.4000 11.7900 784,600
11.3700 11.5900 11.1800 11.3000 629,300
Weekend
Weekend
11.7700 11.7800 11.3900 11.5000 775,800
10.7500 11.8300 10.7500 11.6800 1,457,200
10.3600 10.6450 10.2600 10.6400 823,700
10.1700 10.6550 9.9200 10.4700 810,500
10.1200 10.2750 9.8900 10.0600 679,000
Weekend
Weekend
10.6800 11.0300 9.9900 10.0900 1,023,500
9.6800 10.6800 9.6800 10.6800 2,098,200
9.6400 9.7850 9.5700 9.6700 1,304,700
9.7000 9.8500 9.5850 9.6800 982,900
9.5500 9.7800 9.4700 9.6400 1,048,200
Weekend
Weekend
9.7900 9.9400 9.5700 9.6200 923,900
9.6000 9.9650 9.4400 9.6800 1,581,200
9.4500 9.7100 9.3200 9.5700 710,100
9.1100 9.5000 9.0500 9.3800 1,172,700
9.1800 9.3500 9.0300 9.2000 621,700
Weekend
Weekend
9.4200 9.6200 9.2250 9.2700 676,800
9.4400 9.5300 9.2300 9.4500 769,800
9.9550 9.9900 9.2920 9.3900 1,264,400
10.9700 11.0200 9.8100 9.9800 1,369,900
10.6500 11.3400 10.4300 10.7900 713,500
Weekend
Weekend
10.6000 11.0600 10.2500 10.4900 1,044,300
11.1100 11.1300 10.5700 10.5700 896,700
11.2900 11.4000 10.9600 11.0400 664,500
11.5200 11.6300 11.3200 11.4500 469,400
11.6500 12.2000 11.5500 11.6000 1,122,800
Weekend
Weekend
11.7900 11.8500 11.5400 11.6500 954,800
11.8100 11.8100 11.3900 11.7400 412,600
12.0100 12.0100 11.1900 11.5800 831,300
20 · 8-K Pre-market · 09:02 ET 8-K ↗
11.9200 11.9550 11.5600 11.7700 417,900
No trading
Weekend
Weekend
12.0000 12.1350 11.6800 12.0500 455,200
12.2500 12.5930 11.9200 12.2200 808,400
19 · 8-K Pre-market · 09:03 ET 8-K ↗
12.2100 12.6100 12.1000 12.5300 333,000
12.4700 12.6750 12.2000 12.3000 357,500
12.7300 12.7400 12.4900 12.6200 480,500
Weekend
Weekend
12.5700 12.9200 12.5700 12.8500 576,000
12.7800 12.8050 12.4100 12.5700 371,400
12.7100 12.8100 12.3300 12.6700 696,800
12.8500 13.0510 12.2550 12.8500 851,100
12.6600 13.3200 12.6600 12.8000 688,500
Weekend
Weekend
13.1800 13.2150 12.8200 12.9400 813,300
13.4400 13.4500 13.0600 13.1700 591,300
13.1700 13.6100 13.0650 13.4900 446,500
12.8800 13.2350 12.5900 13.1900 382,800
13.0700 13.1200 12.5900 12.6900 537,000
Weekend
Weekend
13.4700 13.7350 13.1400 13.1700 433,900
13.0000 13.3100 12.8400 13.2700 395,600
12.8200 13.3850 12.6000 12.8400 423,200
13.4600 13.6200 12.9300 13.1100 437,300
13.3000 13.9200 13.0350 13.5400 662,800
Weekend
Weekend
12.4500 13.5100 12.4500 13.4000 919,600
12.1200 12.3600 11.7300 12.3400 811,400
12.5000 12.5000 12.1400 12.3300 1,379,500
12.4900 12.6800 12.2400 12.3800 777,800
12.5700 13.1300 12.2500 12.7500 1,114,000
Weekend
Weekend
13.3200 13.3600 12.1900 12.3800 1,529,500
13.4900 14.6600 13.0420 13.5400 1,632,700
18 · 10-Q After-hours · 16:17 ET 10-Q ↗ 17 · 8-K After-hours · 16:07 ET 8-K ↗
13.8400 14.2950 13.7500 13.8000 1,268,700
13.7300 14.0250 13.5050 13.7900 687,400
13.3700 13.6100 13.1900 13.5700 578,800
Weekend
Weekend
13.2700 13.3950 13.0700 13.1300 401,800
13.0000 13.3000 12.8700 13.1000 808,600
14.1200 14.1200 13.2150 13.3200 933,100
14.3300 14.6800 13.9000 14.1900 1,777,900
14.0700 14.5000 13.6100 14.2700 1,852,600
Weekend
Weekend
14.2700 14.4600 13.6800 14.1200 1,609,300
14.3100 14.7000 14.0100 14.0800 1,156,500
14.0100 14.3850 13.8400 14.1900 1,511,600
13.8500 14.1500 13.6700 14.0900 865,400
13.5200 14.1100 13.4200 13.8700 1,452,400
Weekend
Weekend
13.5600 13.9200 13.3000 13.3700 489,900
13.5600 13.5600 13.1000 13.4600 767,800
13.8100 13.8400 13.1630 13.5500 974,400
13.9600 14.3880 13.5900 13.6700 992,500
13.2900 14.0600 13.1200 14.0000 976,900
Weekend
Weekend
No trading
12.8100 13.5950 12.5500 13.4300 846,800
12.7000 13.1000 12.4100 12.8000 1,320,800
12.3700 12.6500 12.2800 12.5700 675,800
16 · 8-K After-hours · 16:31 ET 8-K ↗
11.9700 12.4800 11.6500 12.3900 1,262,800
Weekend
Weekend
11.1600 11.9950 11.1200 11.8800 1,396,900
10.3400 11.0900 10.3400 11.0000 1,038,200
10.4100 10.8000 10.3500 10.7600 605,900
9.9000 10.6600 9.7600 10.3500 711,000
10.0000 10.4100 9.8400 10.1800 875,100
Weekend
Weekend
No trading
10.0100 10.1800 9.8550 10.1300 575,200
9.8700 10.2600 9.8500 10.0200 601,100
9.9400 10.2300 9.6610 9.9900 516,200
9.4700 9.9200 9.3500 9.8400 797,200
Weekend
Weekend
9.3500 9.6100 9.2600 9.4500 442,300
9.4200 9.5700 9.0900 9.3500 450,600
9.5100 10.0850 9.3450 9.5900 1,008,400
8.9600 9.4700 8.9600 9.3100 716,600
8.8700 9.4100 8.7100 9.1700 688,000
Weekend
Weekend
8.7200 9.2500 8.6750 9.0700 703,100
8.4800 8.8650 8.4150 8.6500 323,400
8.7100 8.7350 8.1500 8.2900 451,100
9.2200 9.2400 8.8600 8.8800 416,900
9.0300 9.3600 8.8200 9.3500 602,600
Weekend
Weekend
8.9000 9.1600 8.7400 8.9000 580,400
8.6700 8.9750 8.6100 8.8900 483,400
8.5800 8.8900 8.5500 8.6400 309,900
8.4100 8.6150 8.2900 8.6100 437,300
No trading
Weekend
Weekend
8.3000 8.5200 8.3000 8.4900 410,600
8.1900 8.3600 8.0600 8.2700 487,200
8.1300 8.4800 8.0600 8.3600 557,700
8.4400 8.6000 8.2400 8.2400 660,300
15 · 8-K After-hours · 16:14 ET 8-K ↗
7.9100 8.4350 7.9100 8.2900 669,200
Weekend
Weekend
8.0900 8.2200 7.9500 8.0600 497,100
8.5400 8.5400 8.0400 8.0500 517,400
8.6500 8.7200 8.3600 8.4700 477,400
8.8900 8.9810 8.6600 8.7600 536,800
8.9900 9.2600 8.8500 8.9100 555,600
Weekend
Weekend
9.1400 9.3000 8.7700 9.1100 428,100
8.9800 9.2900 8.9500 9.2800 513,400
14 · 8-K After-hours · 16:07 ET 8-K ↗
9.3100 9.3400 8.9050 8.9700 622,700
9.0550 9.4900 8.9300 9.4500 552,300
9.0500 9.3400 8.7400 8.8900 838,800
Weekend
Weekend
8.5500 9.1000 8.5500 9.1000 1,132,000
9.6700 9.6700 8.2300 8.5100 2,770,800
13 · 10-Q After-hours · 16:19 ET 10-Q ↗ 12 · 8-K After-hours · 16:07 ET 8-K ↗
9.9300 10.0900 9.7300 10.0000 668,900
10.0000 10.0600 9.8500 10.0100 409,800
9.6000 10.1500 9.5700 9.8700 640,800
Weekend
Weekend
9.3600 9.6150 9.2400 9.6000 449,400
9.5350 9.6000 9.2100 9.4900 489,000
9.7600 10.0000 9.7420 9.8500 378,600
10.1000 10.2100 9.8900 9.8900 480,100
10.0500 10.2300 9.9750 10.0900 550,600
Weekend
Weekend
10.0100 10.3050 10.0100 10.0600 446,500
9.7900 10.1100 9.6900 10.0300 372,800
9.5000 9.7700 9.4400 9.7000 417,700
9.3000 9.6400 9.3000 9.4200 380,100
9.0700 9.3400 8.9900 9.2800 300,400
Weekend
Weekend
9.2500 9.3600 8.9200 9.0500 336,900
9.6000 9.6000 9.2700 9.3300 468,100
9.7800 9.8900 9.6400 9.7200 393,100
9.3100 9.6200 9.3000 9.5500 494,100
9.3100 9.4100 9.2300 9.3400 330,700
Weekend
Weekend
No trading
9.1100 9.4800 8.6550 9.3600 864,200
9.3300 9.3300 9.0250 9.0800 500,400
9.6000 9.6700 9.3000 9.3000 406,800
11 · 8-K After-hours · 17:33 ET 8-K ↗
9.1100 9.4800 9.0700 9.4400 559,300
Weekend
Weekend
9.4400 9.4900 9.0700 9.0700 380,900
9.4400 9.8500 9.4300 9.5900 502,100
9.6000 9.7700 9.2300 9.4400 549,500
9.6200 9.6200 9.3800 9.4700 572,400
10 · DEFA14A After-hours · 16:18 ET DEFA14A ↗ 9 · DEF 14A After-hours · 16:16 ET DEF 14A ↗
9.6700 9.8300 9.4500 9.6700 630,100
Weekend
Weekend
9.7300 9.8700 9.4400 9.5900 842,000
8 · 8-K After-hours · 16:40 ET 8-K ↗
9.7000 9.9200 9.6050 9.6900 770,100
9.5900 9.7400 9.5450 9.6700 533,800
9.6900 10.0550 9.6600 9.6700 510,300
9.9300 10.0100 9.6400 9.6500 775,600
Weekend
Weekend
9.7600 10.0900 9.7000 9.9200 561,800
9.7500 10.0250 9.6950 9.7400 698,000
9.7800 9.8800 9.4100 9.8700 626,300
9.9300 9.9850 9.4750 9.6900 613,300
9.9900 10.0000 9.7000 9.9800 817,600
Weekend
Weekend
10.3400 10.3800 9.8100 10.1200 636,800
10.1600 10.5850 10.1600 10.3600 1,007,500
10.2400 10.5500 9.9400 10.2500 749,300
10.0100 10.5000 9.9300 10.2400 950,000
9.7200 10.2500 9.5600 10.1600 2,056,400
Weekend
Weekend
9.7700 10.0950 9.7700 9.9400 1,197,600
9.6000 10.0600 9.4500 9.9000 1,909,300
9.0000 10.0100 8.9950 9.6000 2,075,500
8.8000 9.2000 8.5250 8.9700 2,268,900
7 · 10-K After-hours · 16:24 ET 10-K ↗ 6 · 8-K After-hours · 16:09 ET 8-K ↗
7.7900 7.9950 7.5850 7.7700 1,774,700
Weekend
Weekend
7.6700 8.0400 7.6200 7.8400 2,058,900
7.3600 7.6800 7.2000 7.6700 788,900
7.3300 7.4700 7.2800 7.4200 808,500
7.1700 7.4000 7.0900 7.3300 1,350,500
No trading
Weekend
Weekend
7.4400 7.4800 7.1400 7.1700 1,174,500
7.7200 7.7950 7.2450 7.4700 1,135,400
8.3800 8.3800 7.5250 7.6700 1,372,300
8.8000 8.8600 8.4300 8.4400 690,700
8.9200 8.9600 8.5930 8.7300 674,400
Weekend
Weekend
9.0400 9.6050 8.8000 8.9500 1,572,800
8.8800 9.0500 8.3300 8.4300 955,800
9.1400 9.2450 8.5900 8.9500 2,298,000
9.9800 10.1400 9.0850 9.2300 1,299,700
10.1600 10.4600 10.0200 10.0800 446,200
Weekend
Weekend
10.2300 10.2900 10.0800 10.2300 539,800
10.4500 10.4700 10.0300 10.2400 573,900
10.7400 10.8250 10.4600 10.4600 628,700
10.9800 10.9800 10.3300 10.7200 759,800
10.8100 10.9960 10.7250 10.9400 585,100
Weekend
Weekend
11.1700 11.1700 10.7900 10.8100 676,200
11.1400 11.3600 11.0600 11.1700 296,600
11.2300 11.2400 10.7700 11.0600 474,600
11.2000 11.3350 11.0000 11.2400 412,400
No trading
Weekend
Weekend
11.5000 11.5900 11.2500 11.4200 690,300
11.4700 11.6100 11.1800 11.5800 461,100
11.5300 11.8000 11.3200 11.4100 635,700
11.4800 11.6100 11.1800 11.6000 470,100
11.5200 11.6500 11.2860 11.5400 263,500
Weekend
Weekend
11.8900 11.8900 11.3000 11.6000 431,900
11.4700 11.8500 11.4320 11.7100 336,800
11.8700 11.8750 11.3700 11.6100 449,300
11.9000 12.0700 11.7000 11.8500 489,300
11.9500 12.3400 11.7300 11.8500 513,000
Weekend
Weekend
12.9500 13.0100 11.8900 11.9500 521,300
No trading
13.0200 13.0600 12.8300 12.9500 377,000
12.7300 13.0900 12.6000 13.0300 307,100
12.6600 12.8200 12.5100 12.7800 297,100
Weekend
Weekend
12.6600 12.7400 12.5100 12.6900 288,100
No trading
12.6500 12.8200 12.5600 12.7100 109,300
12.8200 12.8300 12.6200 12.6800 303,200
12.8100 13.0900 12.7000 12.8800 246,500
Weekend
Weekend
12.8900 12.9800 12.7700 12.8000 595,100
12.9500 13.2100 12.8200 12.9400 409,800
12.8500 13.0900 12.6200 12.7100 389,300
5 · 8-K After-hours · 16:07 ET 8-K ↗
12.6400 12.9800 12.6000 12.9500 344,900
13.0400 13.0500 12.7400 12.7700 360,200
Weekend
Weekend
13.1000 13.4590 12.9800 13.0000 715,200
13.2600 13.4400 13.0000 13.0900 323,300
13.7300 13.7600 13.1750 13.2900 409,300
13.2400 13.8660 12.9700 13.7100 672,100
13.0600 13.3300 12.7800 13.3000 380,300
Weekend
Weekend
4 · 8-K After-hours · 17:17 ET 8-K ↗
13.4400 13.6100 13.0700 13.0700 439,700
13.6600 13.7400 13.3950 13.4900 452,200
12.8400 13.9200 12.7020 13.6200 953,700
12.7200 12.8900 12.4100 12.7200 294,700
12.6100 12.7450 12.3700 12.6200 302,500
Weekend
Weekend
12.8000 12.8000 12.5400 12.7600 209,200
No trading
12.5400 12.7500 12.4300 12.7500 647,700
11.5600 12.6500 11.5600 12.4900 740,600
11.8300 11.9900 11.6270 11.7400 540,100
Weekend
Weekend
11.5500 12.0900 11.4600 11.8600 510,200
11.7400 11.8900 11.5100 11.5400 456,200
11.8100 11.9500 11.4900 11.5900 483,800
11.9000 12.0000 11.5900 11.8800 485,800
12.3000 12.5800 11.9000 11.9900 601,200
Weekend
Weekend
12.6600 12.6700 12.4000 12.4200 397,900
3 · 8-K After-hours · 16:23 ET 8-K ↗
13.1300 13.1300 12.6100 12.7700 516,500
13.2500 13.4900 13.1100 13.2400 481,400
12.9200 13.3000 12.8500 13.2900 513,500
12.7600 13.0500 12.6600 12.9500 519,100
Weekend
Weekend
12.8000 12.8800 12.4600 12.7600 732,800
13.3100 13.4800 12.6400 12.7100 763,700
13.2600 13.7150 13.1060 13.5000 749,700
13.3700 13.8500 13.1120 13.3500 1,003,400
12.9500 13.4500 12.8200 13.2600 1,244,600
Weekend
Weekend
12.3000 13.3400 12.1350 12.7500 980,900
13.2400 13.2500 12.1600 12.2300 1,812,600
2 · 10-Q After-hours · 16:33 ET 10-Q ↗ 1 · 8-K After-hours · 16:12 ET 8-K ↗
11.2400 11.3400 10.7300 11.1200 742,900
11.4100 11.4700 11.2200 11.2800 323,200
11.6800 11.6800 11.4000 11.4100 331,000
Weekend
Weekend
11.4600 11.5500 11.2900 11.5100 232,500
11.2500 11.4200 11.0200 11.2900 228,400

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

20 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:02 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:03 ET Summarise
18 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
13 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:19 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:33 ET Summarise
10 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
9 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise
7 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:17 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:23 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise