Stockscreener 앱 받기
13.35
0.68%
0.09
시간 외 거래:
13.35
Mediaalpha Inc 주식 (MAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $13.85 | $13.11 | $0.7382 | 1,003,367.0 | +0.68% |
| 2025-11-03 | $13.45 | $12.82 | $0.63 | 1,241,705.0 | +4.00% |
| 2025-10-31 | $13.34 | $12.14 | $1.20 | 980,868.0 | +4.25% |
| 2025-10-30 | $13.25 | $12.16 | $1.09 | 1,811,164.0 | +9.98% |
| 2025-10-29 | $11.34 | $10.73 | $0.61 | 725,282.0 | -1.42% |
| 2025-10-28 | $11.47 | $11.22 | $0.25 | 323,214.0 | -1.14% |
| 2025-10-27 | $11.68 | $11.40 | $0.28 | 330,994.0 | -0.87% |
| 2025-10-24 | $11.55 | $11.29 | $0.26 | 232,517.0 | +1.95% |
| 2025-10-23 | $11.42 | $11.02 | $0.3999 | 228,426.0 | +1.35% |
| 2025-10-22 | $11.27 | $11.01 | $0.26 | 201,865.0 | +0.45% |
| 2025-10-21 | $11.21 | $10.76 | $0.45 | 238,057.0 | +2.21% |
| 2025-10-20 | $10.87 | $10.65 | $0.22 | 231,743.0 | +2.17% |
| 2025-10-17 | $10.70 | $10.48 | $0.21 | 251,699.0 | +0.09% |
| 2025-10-16 | $11.18 | $10.59 | $0.5899 | 341,772.0 | -3.72% |
| 2025-10-15 | $11.05 | $10.53 | $0.52 | 787,772.0 | -1.69% |
| 2025-10-14 | $11.25 | $10.36 | $0.895 | 468,772.0 | +6.97% |
| 2025-10-13 | $10.84 | $10.40 | $0.4399 | 418,381.0 | -0.76% |
| 2025-10-10 | $10.87 | $10.47 | $0.3978 | 426,112.0 | -2.22% |
| 2025-10-09 | $10.97 | $10.70 | $0.2736 | 434,491.0 | -0.09% |
| 2025-10-08 | $11.33 | $10.80 | $0.53 | 542,945.0 | -3.57% |
| 2025-10-07 | $11.62 | $11.03 | $0.592 | 614,073.0 | -2.18% |
Mediaalpha Inc 주식 (MAX) 연도별 가격 이력
이 심층 분석에서는 Mediaalpha Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mediaalpha Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mediaalpha Inc 주식 (MAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.85 | $12.82 | $1.03 | 3,248,439.0 | +4.71% |
| 2025-10 | $13.34 | $10.36 | $2.98 | 12,047,993.0 | +12.04% |
| 2025-09 | $13.72 | $10.33 | $3.39 | 14,719,518.0 | +7.66% |
| 2025-08 | $12.50 | $9.21 | $3.29 | 11,286,246.0 | +5.49% |
| 2025-07 | $11.19 | $9.92 | $1.27 | 7,433,341.0 | -8.49% |
| 2025-06 | $11.40 | $10.13 | $1.27 | 8,085,676.0 | +7.35% |
| 2025-05 | $10.79 | $9.14 | $1.65 | 10,906,024.0 | +21.43% |
| 2025-04 | $9.44 | $7.33 | $2.11 | 12,390,265.0 | -9.09% |
| 2025-03 | $10.36 | $8.21 | $2.15 | 11,605,883.0 | -0.54% |
| 2025-02 | $13.24 | $8.65 | $4.59 | 10,887,928.0 | -18.44% |
| 2025-01 | $12.15 | $10.28 | $1.87 | 7,536,564.0 | +0.89% |
Mediaalpha Inc 주식 (MAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.96 | $10.47 | $2.49 | 11,361,643.0 | -11.64% |
| 2024-11 | $17.46 | $10.21 | $7.25 | 14,254,901.0 | -26.27% |
| 2024-10 | $20.91 | $16.71 | $4.20 | 9,222,005.0 | -5.41% |
| 2024-09 | $18.51 | $16.64 | $1.87 | 9,737,549.0 | +1.74% |
| 2024-08 | $19.25 | $14.66 | $4.59 | 17,944,455.0 | +21.34% |
| 2024-07 | $15.56 | $12.11 | $3.45 | 15,101,948.0 | +11.39% |
| 2024-06 | $18.73 | $12.80 | $5.93 | 19,541,889.0 | -25.93% |
| 2024-05 | $25.78 | $17.22 | $8.56 | 19,366,614.0 | -12.20% |
| 2024-04 | $21.30 | $17.58 | $3.72 | 7,763,645.0 | -0.59% |
| 2024-03 | $22.81 | $18.75 | $4.06 | 6,766,087.0 | -1.83% |
| 2024-02 | $22.38 | $12.15 | $10.23 | 6,850,718.0 | +62.75% |
| 2024-01 | $13.32 | $10.26 | $3.06 | 2,721,602.0 | +14.35% |
Mediaalpha Inc 주식 (MAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.85 | $9.88 | $1.97 | 3,209,892.0 | +10.18% |
| 2023-11 | $10.58 | $8.55 | $2.03 | 4,401,568.0 | -1.56% |
| 2023-10 | $10.64 | $7.82 | $2.83 | 3,363,228.0 | +24.46% |
| 2023-09 | $8.64 | $7.62 | $1.02 | 2,531,360.0 | -1.55% |
| 2023-08 | $10.68 | $8.20 | $2.48 | 3,922,352.0 | -17.26% |
| 2023-07 | $11.40 | $9.06 | $2.34 | 5,092,703.0 | -1.65% |
| 2023-06 | $10.37 | $8.44 | $1.93 | 5,887,184.0 | +16.89% |
| 2023-05 | $10.23 | $5.08 | $5.15 | 11,739,539.0 | +19.19% |
| 2023-04 | $15.40 | $6.37 | $9.04 | 5,204,950.0 | -50.60% |
| 2023-03 | $15.80 | $13.40 | $2.40 | 3,113,130.0 | -1.06% |
| 2023-02 | $17.01 | $13.14 | $3.87 | 5,076,282.0 | +8.53% |
| 2023-01 | $14.28 | $9.88 | $4.40 | 3,427,253.0 | +40.20% |
2.20%
3.10%
자본화:
|
볼륨(24시간):