Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MediaAlpha, Inc. Class A Common Stock (NY:MAX)

10.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2026 9.930 10.09 9.730 10.00 669,048 -0.01(-0.10%)
Apr 28, 2026 10.00 10.06 9.850 10.01 409,816 +0.14(+1.42%)
Apr 27, 2026 9.600 10.15 9.570 9.870 640,858 +0.27(+2.81%)
Apr 24, 2026 9.360 9.615 9.240 9.600 449,375 +0.11(+1.16%)
Apr 23, 2026 9.530 9.600 9.210 9.490 489,024 -0.36(-3.65%)
Apr 22, 2026 9.760 10.00 9.742 9.850 378,580 -0.04(-0.40%)
Apr 21, 2026 10.10 10.21 9.890 9.890 480,093 -0.20(-1.98%)
Apr 20, 2026 10.05 10.23 9.975 10.09 550,616 +0.03(+0.30%)
Apr 17, 2026 10.01 10.30 10.01 10.06 446,523 +0.03(+0.30%)
Apr 16, 2026 9.790 10.11 9.690 10.03 372,761 +0.33(+3.40%)
Apr 15, 2026 9.500 9.770 9.440 9.700 417,702 +0.28(+2.97%)
Apr 14, 2026 9.300 9.640 9.300 9.420 380,123 +0.14(+1.51%)
Apr 13, 2026 9.070 9.340 8.990 9.280 300,417 +0.23(+2.54%)
Apr 10, 2026 9.250 9.360 8.920 9.050 336,937 -0.28(-3.00%)
Apr 09, 2026 9.600 9.600 9.270 9.330 468,071 -0.39(-4.01%)
Apr 08, 2026 9.780 9.890 9.640 9.720 393,072 +0.17(+1.78%)
Apr 07, 2026 9.310 9.620 9.300 9.550 494,154 +0.21(+2.25%)
Apr 06, 2026 9.310 9.410 9.230 9.340 330,717 -0.02(-0.21%)
Apr 02, 2026 9.110 9.480 8.655 9.360 864,248 +0.28(+3.08%)
Apr 01, 2026 9.330 9.330 9.025 9.080 500,357 -0.22(-2.37%)
Mar 31, 2026 9.600 9.670 9.300 9.300 406,750 -0.14(-1.48%)
Mar 30, 2026 9.110 9.480 9.070 9.440 559,260 +0.37(+4.08%)
Mar 27, 2026 9.440 9.490 9.070 9.070 380,889 -0.52(-5.42%)
Mar 26, 2026 9.440 9.850 9.430 9.590 502,058 +0.15(+1.59%)
Mar 25, 2026 9.600 9.770 9.230 9.440 549,537 -0.03(-0.32%)
Mar 24, 2026 9.620 9.620 9.380 9.470 572,409 -0.20(-2.07%)
Mar 23, 2026 9.670 9.830 9.450 9.670 630,190 +0.08(+0.83%)
Mar 20, 2026 9.730 9.870 9.440 9.590 842,037 -0.10(-1.03%)
Mar 19, 2026 9.700 9.920 9.605 9.690 770,136 +0.02(+0.21%)
Mar 18, 2026 9.590 9.740 9.545 9.670 533,823 +0.00(+0.00%)
Mar 17, 2026 9.690 10.05 9.660 9.670 510,277 +0.02(+0.21%)
Mar 16, 2026 9.930 10.01 9.640 9.650 775,608 -0.27(-2.72%)
Mar 13, 2026 9.760 10.09 9.700 9.920 561,774 +0.18(+1.85%)
Mar 12, 2026 9.750 10.03 9.695 9.740 698,029 -0.13(-1.32%)
Mar 11, 2026 9.780 9.880 9.410 9.870 626,272 +0.18(+1.86%)
Mar 10, 2026 9.930 9.985 9.475 9.690 613,636 -0.29(-2.91%)
Mar 09, 2026 9.990 10.00 9.700 9.980 817,552 -0.14(-1.38%)
Mar 06, 2026 10.34 10.38 9.810 10.12 636,761 -0.24(-2.32%)
Mar 05, 2026 10.16 10.59 10.16 10.36 1,007,483 +0.11(+1.07%)
Mar 04, 2026 10.24 10.55 9.940 10.25 749,297 +0.01(+0.10%)
Mar 03, 2026 10.01 10.50 9.930 10.24 950,006 +0.08(+0.79%)
Mar 02, 2026 9.720 10.25 9.560 10.16 2,055,926 +0.22(+2.21%)
Feb 27, 2026 9.770 10.10 9.770 9.940 1,197,624 +0.04(+0.40%)
Feb 26, 2026 9.600 10.06 9.450 9.900 1,909,302 +0.30(+3.13%)
Feb 25, 2026 9.000 10.01 8.995 9.600 2,072,918 +0.63(+7.02%)
Feb 24, 2026 8.800 9.200 8.525 8.970 2,268,862 +1.20(+15.44%)
Feb 23, 2026 7.790 7.995 7.585 7.770 1,759,797 -0.07(-0.89%)
Feb 20, 2026 7.670 8.040 7.620 7.840 2,058,880 +0.17(+2.22%)
Feb 19, 2026 7.360 7.680 7.200 7.670 788,872 +0.25(+3.37%)
Feb 18, 2026 7.330 7.470 7.280 7.420 808,451 +0.09(+1.23%)
Feb 17, 2026 7.170 7.400 7.090 7.330 1,350,465 +0.16(+2.23%)
Feb 13, 2026 7.440 7.480 7.140 7.170 1,174,463 -0.30(-4.02%)
Feb 12, 2026 7.720 7.730 7.245 7.470 1,135,420 -0.20(-2.61%)
Feb 11, 2026 8.380 8.380 7.525 7.670 1,372,347 -0.77(-9.12%)
Feb 10, 2026 8.800 8.860 8.430 8.440 690,698 -0.29(-3.32%)
Feb 09, 2026 8.920 8.960 8.592 8.730 674,372 -0.22(-2.46%)
Feb 06, 2026 9.040 9.605 8.800 8.950 1,572,770 +0.52(+6.17%)
Feb 05, 2026 8.880 9.050 8.330 8.430 953,618 -0.52(-5.81%)
Feb 04, 2026 9.140 9.245 8.590 8.950 2,297,954 -0.28(-3.03%)
Feb 03, 2026 9.980 10.14 9.085 9.230 1,299,744 -0.85(-8.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.