Italia markets close in 22 minutes

MediaAlpha, Inc. (MAX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,31+2,25 (+10,68%)
In data: 11:06AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202420,2425,7823,0323,3123,31482.969
01 mag 202420,2421,6119,9021,0621,06511.600
30 apr 202418,7921,0118,7920,2520,25828.000
29 apr 202419,0019,1918,7918,7918,79345.600
26 apr 202418,5219,1918,4118,8618,86182.900
25 apr 202418,7118,8118,3918,4118,41211.800
24 apr 202419,0019,3018,9019,0719,07223.900
23 apr 202419,2319,6318,9619,0019,00329.400
22 apr 202419,1719,1718,6219,1119,11160.300
19 apr 202418,4219,1318,2819,0419,04215.000
18 apr 202417,9718,9917,8618,5618,56350.300
17 apr 202419,4519,6218,0718,1118,11254.600
16 apr 202419,1519,3018,8419,2819,28315.300
15 apr 202420,0620,2719,1819,2319,23173.000
12 apr 202420,0021,3019,8420,0620,06684.900
11 apr 202418,8420,4918,8420,1220,121.035.200
10 apr 202417,9419,0317,5818,8318,83385.300
09 apr 202418,6318,8618,2818,3018,30187.200
08 apr 202418,5618,6418,0818,6118,61418.400
05 apr 202418,5618,8518,2918,4418,44366.700
04 apr 202419,4719,4818,3418,4618,46286.600
03 apr 202419,5819,9719,3019,4119,41335.500
02 apr 202419,7720,0319,1019,7119,71308.300
01 apr 202420,5120,5119,9320,1120,11285.200
28 mar 202420,1921,0720,0120,3720,37724.200
27 mar 202419,9620,2219,8220,0020,00224.200
26 mar 202420,2120,3419,7719,8619,86196.000
25 mar 202420,0220,2519,8320,1020,10254.600
22 mar 202420,4120,4820,0120,1020,10207.900
21 mar 202420,1220,4619,9620,3120,31218.400
20 mar 202419,0220,1319,0220,1120,11248.300
19 mar 202419,0619,5718,7719,3419,34286.300
18 mar 202419,8319,9218,7519,0619,06295.600
15 mar 202419,5320,2619,2119,8319,83440.300
14 mar 202419,6819,9519,4619,6719,67437.800
13 mar 202419,6319,9619,2419,7019,70300.500
12 mar 202419,5520,2419,4819,7519,75385.500
11 mar 202419,4719,7419,1119,4719,47333.000
08 mar 202419,4920,0718,9219,4519,451.066.300
07 mar 202421,4322,8121,2421,7521,75298.400
06 mar 202421,4721,6620,9521,3121,31138.600
05 mar 202421,1621,7521,1421,3721,37178.300
04 mar 202421,6021,7821,1821,4121,41232.800
01 mar 202420,8821,8520,7121,5521,55310.800
29 feb 202420,7621,0020,1620,7520,75361.000
28 feb 202421,2721,5620,7720,7920,79241.500
27 feb 202421,8421,9120,8321,4621,46406.900
26 feb 202421,9222,3819,9721,5521,55595.500
23 feb 202419,9520,2519,3420,0220,02448.900
22 feb 202418,9520,0518,0519,9519,95914.700
21 feb 202417,1020,0117,0519,7119,711.349.100
20 feb 202415,7716,1215,7015,8015,80259.400
16 feb 202415,7416,4215,4516,1216,12201.100
15 feb 202415,4316,0515,2315,9415,94217.200
14 feb 202414,6115,3614,6115,2915,29350.400
13 feb 202414,1514,6514,0514,5114,51230.000
12 feb 202414,2614,6114,1214,5614,56269.900
09 feb 202413,8914,4013,8914,2014,20153.200
08 feb 202412,7513,8412,7513,7513,75232.800
07 feb 202412,7913,1612,5512,6412,64138.200
06 feb 202412,1512,8212,1512,7512,75184.400
05 feb 202412,5212,5912,2212,2612,2658.300
02 feb 202412,8012,9412,4912,6712,67117.800
01 feb 202412,8713,3112,8712,9312,93123.400
31 gen 202412,5913,0112,4412,7512,75109.300
30 gen 202412,9412,9412,4112,6812,6881.400
29 gen 202412,7813,3212,6113,0613,06138.500
26 gen 202412,8713,1612,7512,7712,77104.400
25 gen 202412,9313,2512,5912,7412,74134.200
24 gen 202412,2012,9511,9212,7412,74222.100
23 gen 202411,3912,1511,0712,0012,00147.100
22 gen 202411,0211,5010,8611,3011,30155.400
19 gen 202411,0111,0310,7210,8510,8568.000
18 gen 202410,9511,0910,7710,9510,9597.000
17 gen 202410,6011,0510,6010,9510,95111.600
16 gen 202410,3410,6910,2610,6910,69181.000
12 gen 202410,9410,9410,3710,4510,45112.500
11 gen 202410,9311,0410,4110,7510,75117.400
10 gen 202411,1811,3210,5811,0011,00231.000
09 gen 202410,9611,1510,5210,8610,86122.500
08 gen 202411,1311,3610,8911,1311,13169.200
05 gen 202410,8911,5310,8911,1911,19145.700
04 gen 202410,9411,0810,8111,0111,01101.100
03 gen 202410,9811,1210,7410,8510,8573.900
02 gen 202410,9911,3510,9311,0211,0298.900
29 dic 202311,6611,6911,1111,1511,1553.900
28 dic 202311,7311,8511,5011,6111,6182.800
27 dic 202311,6311,8111,5311,8011,8072.900
26 dic 202311,3811,5711,2311,5511,5565.100
22 dic 202311,7311,7511,4111,4411,4485.400
21 dic 202311,0911,6510,9211,6311,6399.500
20 dic 202311,4311,6511,0511,0811,08116.100
19 dic 202310,7811,4410,6011,3711,37150.800
18 dic 202311,1211,2010,6310,6710,67133.800
15 dic 202310,8511,0410,5710,9710,97342.900
14 dic 202310,7611,0210,4510,7010,70188.900
13 dic 202310,8310,8510,2610,4710,47312.300
12 dic 202311,0211,0310,6610,8710,87127.400
11 dic 202310,8711,2410,8011,0511,05283.600
08 dic 202310,5711,0410,5710,8910,89207.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...