MediaAlpha, Inc. Class A MAX

Open calendar →

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

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

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

USD 10.18 → 13.32 · 30.8%
14.27010.7207.170 1,2 3 4 5,6 7 8 9 10,11 12 13,14 15 16,17 18 19 20 Jul 25Oct 25Jan 26Apr 26Jul 26

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

Price & SEC Filing History 22 Jul 2025 — 23 Jul 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.

No data yet
14.1200 14.1050 13.2150 13.3200 818,094
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
20 · 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
19 · 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
18 · 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
17 · 10-Q After-hours · 16:19 ET 10-Q ↗ 16 · 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
15 · 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
14 · DEFA14A After-hours · 16:18 ET DEFA14A ↗ 13 · 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
12 · 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
11 · 10-K After-hours · 16:24 ET 10-K ↗ 10 · 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
9 · 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
8 · 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
7 · 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
6 · 10-Q After-hours · 16:33 ET 10-Q ↗ 5 · 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
11.0900 11.2700 11.0100 11.1400 201,900
10.8700 11.2100 10.7600 11.0900 238,100
10.7400 10.8700 10.6500 10.8500 233,000
Weekend
Weekend
10.6000 10.6950 10.4850 10.6200 251,700
11.0400 11.1800 10.5900 10.6100 341,800
10.7700 11.0500 10.5300 11.0200 788,600
10.4500 11.2500 10.3550 11.2100 468,800
10.7200 10.8400 10.4000 10.4800 418,400
Weekend
Weekend
10.8000 10.8700 10.4720 10.5600 428,100
10.8900 10.9690 10.6950 10.8000 434,500
11.2500 11.3300 10.8000 10.8100 542,900
11.4800 11.6220 11.0300 11.2100 614,100
11.2000 11.7100 11.0700 11.4600 883,400
Weekend
Weekend
11.2300 11.8700 11.1300 11.2200 704,200
11.2300 11.2550 11.0100 11.1800 345,200
11.2500 11.5000 11.0900 11.1800 525,200
11.6000 11.6900 11.3150 11.3800 499,700
12.1100 12.1300 11.2560 11.4900 887,900
Weekend
Weekend
12.1400 12.2100 11.9700 12.0400 279,500
12.2100 12.2550 11.9500 12.0600 432,700
12.3300 12.4000 12.0330 12.2800 478,000
12.6000 12.7350 12.2000 12.2700 432,100
12.9500 13.0450 12.6400 12.6900 571,500
Weekend
Weekend
13.5000 13.7200 12.9300 12.9300 1,098,600
13.2300 13.4400 13.0000 13.4100 524,500
13.1200 13.4800 13.0200 13.1500 683,100
12.7500 13.2450 12.7250 13.0100 776,400
13.0200 13.2800 12.6500 12.7300 537,000
Weekend
Weekend
12.8800 13.1900 12.5600 12.9500 502,100
12.9700 13.1500 12.7900 12.8800 577,700
13.2500 13.3400 12.9300 13.0300 1,238,500
13.4500 13.5000 12.8800 13.3000 1,699,100
12.3900 12.7000 12.2900 12.6500 902,000
Weekend
Weekend
4 · 8-K After market open · 11:08 ET 8-K ↗
12.3800 13.2100 12.2200 12.4000 1,298,000
10.9000 11.9900 10.7900 11.9800 703,400
10.8100 11.1600 10.8000 10.8700 726,800
10.4100 10.8100 10.3270 10.7600 481,500
No trading
Weekend
Weekend
10.2700 10.5800 10.2300 10.5700 292,100
10.4400 10.6280 10.2300 10.2800 497,200
10.1800 10.4200 10.0600 10.3700 403,600
10.2600 10.3450 10.1300 10.1900 480,800
10.3200 10.4600 10.2300 10.2500 288,900
Weekend
Weekend
10.2600 10.5300 10.1400 10.4000 640,800
10.4100 10.5350 10.1450 10.1800 300,000
10.3600 10.5500 10.1700 10.4800 469,700
10.1500 10.4400 10.1400 10.3600 324,200
9.9900 10.4450 9.9500 10.1400 599,600
Weekend
Weekend
10.1500 10.2700 9.9500 9.9900 539,800
10.4600 10.4950 10.0800 10.1400 492,000
10.0100 10.5500 10.0100 10.4500 999,500
9.4700 9.8500 9.2100 9.8300 680,200
10.9500 10.9500 9.4700 9.5600 936,100
Weekend
Weekend
11.1800 11.5150 10.8500 10.9500 737,900
12.2000 12.5000 10.7700 11.3900 1,068,100
3 · 8-K Next filing day · accepted 06 Aug, 19:53 ET 8-K ↗ 2 · 10-Q After-hours · 17:26 ET 10-Q ↗ 1 · 8-K After-hours · 16:18 ET 8-K ↗
10.1700 10.4600 10.0500 10.3500 560,700
10.4400 10.4700 10.1200 10.1400 301,500
9.9300 10.5700 9.9000 10.4800 301,900
Weekend
Weekend
10.0000 10.0100 9.7300 9.8600 445,500
10.0400 10.2400 9.9750 10.0200 264,200
10.0900 10.2900 9.9200 10.0400 296,200
10.5100 10.6090 10.0300 10.0400 398,100
10.9400 10.9900 10.3700 10.4500 370,500
Weekend
Weekend
10.8200 11.0150 10.7950 10.8800 371,300
10.5400 10.9800 10.4800 10.8500 413,100
10.2400 10.5400 10.0350 10.5400 386,400
10.4600 10.7400 10.1350 10.1800 343,400

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) After-hours · 16:31 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
17 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:19 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:33 ET Summarise
14 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
13 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise
11 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:17 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:23 ET Summarise
6 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After market open · 11:08 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 06 Aug, 19:53 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:26 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise