MediaAlpha, Inc. (MAX) stock
MAXNYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 14/3059% below fair value
$14.81−0.16 (-1.07%)
Close on Nov 12, 2026Market cap $876.64MP/E 8.2Yield –
Price history
MediaAlpha share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$14.81
-1.07% on the day
52-week range
$7.09 – $15.99
-7.4% from the high
Change over 52 weeks
+11.9%
From $13.24 on Nov 12, 2025
Average volume
958,830
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $15.02 | $15.33 | $14.70 | $14.81 | -1.07% | 671,836 |
| Nov 11, 2026 | $14.18 | $14.99 | $13.95 | $14.97 | +4.18% | 1,149,972 |
| Nov 10, 2026 | $14.09 | $14.56 | $13.93 | $14.37 | +1.48% | 830,413 |
| Nov 9, 2026 | $14.18 | $14.30 | $13.68 | $14.16 | -0.28% | 1,401,986 |
| Nov 6, 2026 | $14.04 | $14.47 | $13.93 | $14.20 | -1.73% | 1,371,096 |
| Nov 5, 2026 | $15.08 | $15.68 | $14.24 | $14.45 | -3.99% | 1,458,553 |
| Nov 4, 2026 | $15.17 | $15.99 | $15.01 | $15.05 | -0.66% | 2,336,885 |
| Nov 3, 2026 | $14.85 | $15.22 | $14.36 | $15.15 | +2.50% | 1,436,739 |
| Nov 2, 2026 | $14.70 | $15.10 | $14.26 | $14.78 | +0.20% | 1,943,106 |
| Oct 30, 2026 | $14.00 | $14.87 | $13.81 | $14.75 | +4.39% | 2,016,447 |
| Oct 29, 2026 | $14.04 | $14.57 | $13.28 | $14.13 | +20.56% | 2,964,650 |
| Oct 28, 2026 | $12.07 | $12.13 | $11.47 | $11.72 | -0.42% | 919,725 |
| Oct 27, 2026 | $11.78 | $12.19 | $11.57 | $11.77 | -0.93% | 1,050,639 |
| Oct 26, 2026 | $11.94 | $12.00 | $11.55 | $11.88 | -0.17% | 523,888 |
| Oct 23, 2026 | $12.30 | $12.35 | $11.75 | $11.90 | -4.11% | 707,776 |
| Oct 22, 2026 | $11.69 | $12.47 | $11.69 | $12.41 | +7.73% | 842,247 |
| Oct 21, 2026 | $11.68 | $11.73 | $11.48 | $11.52 | -2.29% | 558,512 |
| Oct 20, 2026 | $11.44 | $11.93 | $11.40 | $11.79 | +4.34% | 784,584 |
| Oct 19, 2026 | $11.37 | $11.59 | $11.18 | $11.30 | -1.74% | 629,298 |
| Oct 16, 2026 | $11.77 | $11.78 | $11.39 | $11.50 | -1.54% | 775,755 |
| Oct 15, 2026 | $10.75 | $11.83 | $10.75 | $11.68 | +9.77% | 1,457,156 |
| Oct 14, 2026 | $10.36 | $10.65 | $10.26 | $10.64 | +1.62% | 823,718 |
| Oct 13, 2026 | $10.17 | $10.66 | $9.92 | $10.47 | +4.08% | 810,602 |
| Oct 12, 2026 | $10.12 | $10.28 | $9.89 | $10.06 | -0.30% | 678,951 |
| Oct 9, 2026 | $10.68 | $11.03 | $9.99 | $10.09 | -5.52% | 1,023,518 |
| Oct 8, 2026 | $9.68 | $10.68 | $9.68 | $10.68 | +10.44% | 2,098,294 |
| Oct 7, 2026 | $9.64 | $9.79 | $9.57 | $9.67 | -0.10% | 1,304,725 |
| Oct 6, 2026 | $9.70 | $9.85 | $9.59 | $9.68 | +0.41% | 982,904 |
| Oct 5, 2026 | $9.55 | $9.78 | $9.47 | $9.64 | +0.21% | 1,048,176 |
| Oct 2, 2026 | $9.79 | $9.94 | $9.57 | $9.62 | -0.62% | 923,916 |
| Oct 1, 2026 | $9.60 | $9.97 | $9.44 | $9.68 | +1.15% | 1,581,448 |
| Sep 30, 2026 | $9.45 | $9.71 | $9.32 | $9.57 | +2.03% | 710,055 |
| Sep 29, 2026 | $9.11 | $9.50 | $9.05 | $9.38 | +1.96% | 1,172,698 |
| Sep 28, 2026 | $9.18 | $9.35 | $9.03 | $9.20 | -0.76% | 622,702 |
| Sep 25, 2026 | $9.42 | $9.62 | $9.23 | $9.27 | -1.90% | 676,759 |
| Sep 24, 2026 | $9.44 | $9.53 | $9.23 | $9.45 | +0.64% | 769,898 |
| Sep 23, 2026 | $9.96 | $9.99 | $9.29 | $9.39 | -5.91% | 1,264,452 |
| Sep 22, 2026 | $10.97 | $11.02 | $9.81 | $9.98 | -7.51% | 1,369,887 |
| Sep 21, 2026 | $10.65 | $11.34 | $10.43 | $10.79 | +2.86% | 713,541 |
| Sep 18, 2026 | $10.60 | $11.06 | $10.25 | $10.49 | -0.76% | 1,044,330 |
| Sep 17, 2026 | $11.11 | $11.13 | $10.57 | $10.57 | -4.26% | 896,676 |
| Sep 16, 2026 | $11.29 | $11.40 | $10.96 | $11.04 | -3.58% | 664,524 |
| Sep 15, 2026 | $11.52 | $11.63 | $11.32 | $11.45 | -1.29% | 469,445 |
| Sep 14, 2026 | $11.65 | $12.20 | $11.55 | $11.60 | -0.43% | 1,126,055 |
| Sep 11, 2026 | $11.79 | $11.85 | $11.54 | $11.65 | -0.77% | 954,756 |
| Sep 10, 2026 | $11.81 | $11.81 | $11.39 | $11.74 | +1.38% | 412,577 |
| Sep 9, 2026 | $12.01 | $12.01 | $11.19 | $11.58 | -1.61% | 831,254 |
| Sep 8, 2026 | $11.92 | $11.96 | $11.56 | $11.77 | -2.32% | 417,942 |
| Sep 4, 2026 | $12.00 | $12.14 | $11.68 | $12.05 | -1.39% | 455,213 |
| Sep 3, 2026 | $12.25 | $12.59 | $11.92 | $12.22 | -2.47% | 808,361 |
| Sep 2, 2026 | $12.21 | $12.61 | $12.10 | $12.53 | +1.87% | 333,014 |
| Sep 1, 2026 | $12.47 | $12.68 | $12.20 | $12.30 | -2.54% | 357,527 |
| Aug 31, 2026 | $12.73 | $12.74 | $12.49 | $12.62 | -1.79% | 480,727 |
| Aug 28, 2026 | $12.57 | $12.92 | $12.57 | $12.85 | +2.23% | 575,952 |
| Aug 27, 2026 | $12.78 | $12.81 | $12.41 | $12.57 | -0.79% | 371,377 |
| Aug 26, 2026 | $12.71 | $12.81 | $12.33 | $12.67 | -1.40% | 696,763 |
| Aug 25, 2026 | $12.85 | $13.05 | $12.26 | $12.85 | +0.39% | 851,066 |
| Aug 24, 2026 | $12.66 | $13.32 | $12.66 | $12.80 | -1.08% | 688,517 |
| Aug 21, 2026 | $13.18 | $13.22 | $12.82 | $12.94 | -1.75% | 813,311 |
| Aug 20, 2026 | $13.44 | $13.45 | $13.06 | $13.17 | -2.37% | 591,307 |
| Aug 19, 2026 | $13.17 | $13.61 | $13.07 | $13.49 | +2.27% | 446,500 |
| Aug 18, 2026 | $12.88 | $13.24 | $12.59 | $13.19 | +3.94% | 382,817 |
| Aug 17, 2026 | $13.07 | $13.12 | $12.59 | $12.69 | -3.64% | 537,309 |
| Aug 14, 2026 | $13.47 | $13.74 | $13.14 | $13.17 | -0.75% | 433,936 |
| Aug 13, 2026 | $13.00 | $13.31 | $12.84 | $13.27 | +3.35% | 395,734 |
| Aug 12, 2026 | $12.82 | $13.39 | $12.60 | $12.84 | -2.06% | 423,222 |
| Aug 11, 2026 | $13.46 | $13.62 | $12.93 | $13.11 | -3.18% | 437,341 |
| Aug 10, 2026 | $13.30 | $13.92 | $13.04 | $13.54 | +1.04% | 662,842 |
| Aug 7, 2026 | $12.45 | $13.51 | $12.45 | $13.40 | +8.59% | 919,611 |
| Aug 6, 2026 | $12.12 | $12.36 | $11.73 | $12.34 | +0.08% | 811,429 |
| Aug 5, 2026 | $12.50 | $12.50 | $12.14 | $12.33 | -0.40% | 1,379,456 |
| Aug 4, 2026 | $12.49 | $12.68 | $12.24 | $12.38 | -2.90% | 777,782 |
| Aug 3, 2026 | $12.57 | $13.13 | $12.25 | $12.75 | +2.99% | 1,113,976 |
| Jul 31, 2026 | $13.32 | $13.36 | $12.19 | $12.38 | -8.57% | 1,529,454 |
| Jul 30, 2026 | $13.49 | $14.66 | $13.04 | $13.54 | -1.88% | 1,632,739 |
| Jul 29, 2026 | $13.84 | $14.30 | $13.75 | $13.80 | +0.07% | 1,268,742 |
| Jul 28, 2026 | $13.73 | $14.03 | $13.51 | $13.79 | +1.62% | 687,402 |
| Jul 27, 2026 | $13.37 | $13.61 | $13.19 | $13.57 | +3.35% | 578,766 |
| Jul 24, 2026 | $13.27 | $13.40 | $13.07 | $13.13 | +0.23% | 401,844 |
| Jul 23, 2026 | $13.00 | $13.30 | $12.87 | $13.10 | -1.65% | 808,582 |
| Jul 22, 2026 | $14.12 | $14.12 | $13.22 | $13.32 | -6.13% | 933,103 |
| Jul 21, 2026 | $14.33 | $14.68 | $13.90 | $14.19 | -0.56% | 1,777,910 |
| Jul 20, 2026 | $14.07 | $14.50 | $13.61 | $14.27 | +1.06% | 1,852,685 |
| Jul 17, 2026 | $14.27 | $14.46 | $13.68 | $14.12 | +0.28% | 1,609,338 |
| Jul 16, 2026 | $14.31 | $14.70 | $14.01 | $14.08 | -0.78% | 1,156,504 |
| Jul 15, 2026 | $14.01 | $14.39 | $13.84 | $14.19 | +0.71% | 1,511,579 |
| Jul 14, 2026 | $13.85 | $14.15 | $13.67 | $14.09 | +1.59% | 865,397 |
| Jul 13, 2026 | $13.52 | $14.11 | $13.42 | $13.87 | +3.74% | 1,452,461 |
| Jul 10, 2026 | $13.56 | $13.92 | $13.30 | $13.37 | -0.67% | 489,911 |
| Jul 9, 2026 | $13.56 | $13.56 | $13.10 | $13.46 | -0.66% | 768,154 |
| Jul 8, 2026 | $13.81 | $13.84 | $13.16 | $13.55 | -0.88% | 974,447 |
| Jul 7, 2026 | $13.96 | $14.39 | $13.59 | $13.67 | -2.36% | 992,490 |
| Jul 6, 2026 | $13.29 | $14.06 | $13.12 | $14.00 | +4.24% | 976,937 |
| Jul 2, 2026 | $12.81 | $13.60 | $12.55 | $13.43 | +4.92% | 857,565 |
| Jul 1, 2026 | $12.70 | $13.10 | $12.41 | $12.80 | +1.83% | 1,320,779 |
| Jun 30, 2026 | $12.37 | $12.65 | $12.28 | $12.57 | +1.45% | 675,846 |
| Jun 29, 2026 | $11.97 | $12.48 | $11.65 | $12.39 | +4.29% | 1,263,004 |
| Jun 26, 2026 | $11.16 | $12.00 | $11.12 | $11.88 | +8.00% | 1,397,034 |
| Jun 25, 2026 | $10.34 | $11.09 | $10.34 | $11.00 | +2.23% | 1,038,236 |
| Jun 24, 2026 | $10.41 | $10.80 | $10.35 | $10.76 | +3.96% | 605,930 |
| Jun 23, 2026 | $9.90 | $10.66 | $9.76 | $10.35 | +1.67% | 710,961 |
| Jun 22, 2026 | $10.00 | $10.41 | $9.84 | $10.18 | +0.49% | 875,176 |
| Jun 18, 2026 | $10.01 | $10.18 | $9.86 | $10.13 | +1.10% | 575,251 |
| Jun 17, 2026 | $9.87 | $10.26 | $9.85 | $10.02 | +0.30% | 601,079 |
| Jun 16, 2026 | $9.94 | $10.23 | $9.66 | $9.99 | +1.52% | 516,150 |
| Jun 15, 2026 | $9.47 | $9.92 | $9.35 | $9.84 | +4.13% | 797,199 |
| Jun 12, 2026 | $9.35 | $9.61 | $9.26 | $9.45 | +1.07% | 442,275 |
| Jun 11, 2026 | $9.42 | $9.57 | $9.09 | $9.35 | -2.50% | 450,609 |
| Jun 10, 2026 | $9.51 | $10.09 | $9.35 | $9.59 | +3.01% | 1,008,401 |
| Jun 9, 2026 | $8.96 | $9.47 | $8.96 | $9.31 | +1.53% | 716,610 |
| Jun 8, 2026 | $8.87 | $9.41 | $8.71 | $9.17 | +1.10% | 688,002 |
| Jun 5, 2026 | $8.72 | $9.25 | $8.68 | $9.07 | +4.86% | 703,083 |
| Jun 4, 2026 | $8.48 | $8.87 | $8.42 | $8.65 | +4.34% | 323,378 |
| Jun 3, 2026 | $8.71 | $8.74 | $8.15 | $8.29 | -6.64% | 451,254 |
| Jun 2, 2026 | $9.22 | $9.24 | $8.86 | $8.88 | -5.03% | 416,873 |
| Jun 1, 2026 | $9.03 | $9.36 | $8.82 | $9.35 | +5.06% | 602,604 |
| May 29, 2026 | $8.90 | $9.16 | $8.74 | $8.90 | +0.11% | 580,390 |
| May 28, 2026 | $8.67 | $8.98 | $8.61 | $8.89 | +2.89% | 483,353 |
| May 27, 2026 | $8.58 | $8.89 | $8.55 | $8.64 | +0.35% | 309,957 |
| May 26, 2026 | $8.41 | $8.62 | $8.29 | $8.61 | +1.41% | 437,276 |
| May 22, 2026 | $8.30 | $8.52 | $8.30 | $8.49 | +2.66% | 410,591 |
| May 21, 2026 | $8.19 | $8.36 | $8.06 | $8.27 | -1.08% | 487,162 |
| May 20, 2026 | $8.13 | $8.48 | $8.06 | $8.36 | +1.46% | 557,728 |
| May 19, 2026 | $8.44 | $8.60 | $8.24 | $8.24 | -0.60% | 660,287 |
| May 18, 2026 | $7.91 | $8.44 | $7.91 | $8.29 | +2.85% | 669,222 |
| May 15, 2026 | $8.09 | $8.22 | $7.95 | $8.06 | +0.12% | 497,055 |
| May 14, 2026 | $8.54 | $8.54 | $8.04 | $8.05 | -4.96% | 517,424 |
| May 13, 2026 | $8.65 | $8.72 | $8.36 | $8.47 | -3.31% | 477,442 |
| May 12, 2026 | $8.89 | $8.98 | $8.66 | $8.76 | -1.68% | 536,763 |
| May 11, 2026 | $8.99 | $9.26 | $8.85 | $8.91 | -2.20% | 555,606 |
| May 8, 2026 | $9.14 | $9.30 | $8.77 | $9.11 | -1.83% | 428,304 |
| May 7, 2026 | $8.98 | $9.29 | $8.95 | $9.28 | +3.46% | 513,422 |
| May 6, 2026 | $9.31 | $9.34 | $8.91 | $8.97 | -5.08% | 622,695 |
| May 5, 2026 | $9.06 | $9.49 | $8.93 | $9.45 | +6.30% | 552,344 |
| May 4, 2026 | $9.05 | $9.34 | $8.74 | $8.89 | -2.31% | 838,781 |
| May 1, 2026 | $8.55 | $9.10 | $8.55 | $9.10 | +6.93% | 1,132,015 |
| Apr 30, 2026 | $9.67 | $9.67 | $8.23 | $8.51 | -14.90% | 2,771,147 |
| Apr 29, 2026 | $9.93 | $10.09 | $9.73 | $10.00 | -0.10% | 669,046 |
| Apr 28, 2026 | $10.00 | $10.06 | $9.85 | $10.01 | +1.42% | 409,814 |
| Apr 27, 2026 | $9.60 | $10.15 | $9.57 | $9.87 | +2.81% | 640,854 |
| Apr 24, 2026 | $9.36 | $9.62 | $9.24 | $9.60 | +1.16% | 449,375 |
| Apr 23, 2026 | $9.54 | $9.60 | $9.21 | $9.49 | -3.65% | 489,064 |
| Apr 22, 2026 | $9.76 | $10.00 | $9.74 | $9.85 | -0.40% | 378,579 |
| Apr 21, 2026 | $10.10 | $10.21 | $9.89 | $9.89 | -1.98% | 480,093 |
| Apr 20, 2026 | $10.05 | $10.23 | $9.98 | $10.09 | +0.30% | 550,615 |
| Apr 17, 2026 | $10.01 | $10.31 | $10.01 | $10.06 | +0.30% | 446,522 |
| Apr 16, 2026 | $9.79 | $10.11 | $9.69 | $10.03 | +3.40% | 372,760 |
| Apr 15, 2026 | $9.50 | $9.77 | $9.44 | $9.70 | +2.97% | 417,700 |
| Apr 14, 2026 | $9.30 | $9.64 | $9.30 | $9.42 | +1.51% | 380,122 |
| Apr 13, 2026 | $9.07 | $9.34 | $8.99 | $9.28 | +2.54% | 300,416 |
| Apr 10, 2026 | $9.25 | $9.36 | $8.92 | $9.05 | -3.00% | 336,936 |
| Apr 9, 2026 | $9.60 | $9.60 | $9.27 | $9.33 | -4.01% | 468,070 |
| Apr 8, 2026 | $9.78 | $9.89 | $9.64 | $9.72 | +1.78% | 393,072 |
| Apr 7, 2026 | $9.31 | $9.62 | $9.30 | $9.55 | +2.25% | 494,154 |
| Apr 6, 2026 | $9.31 | $9.41 | $9.23 | $9.34 | -0.21% | 330,715 |
| Apr 2, 2026 | $9.11 | $9.48 | $8.66 | $9.36 | +3.08% | 864,246 |
| Apr 1, 2026 | $9.33 | $9.33 | $9.03 | $9.08 | -2.37% | 500,356 |
| Mar 31, 2026 | $9.60 | $9.67 | $9.30 | $9.30 | -1.48% | 406,750 |
| Mar 30, 2026 | $9.11 | $9.48 | $9.07 | $9.44 | +4.08% | 559,260 |
| Mar 27, 2026 | $9.44 | $9.49 | $9.07 | $9.07 | -5.42% | 380,888 |
| Mar 26, 2026 | $9.44 | $9.85 | $9.43 | $9.59 | +1.59% | 502,058 |
| Mar 25, 2026 | $9.60 | $9.77 | $9.23 | $9.44 | -0.32% | 549,536 |
| Mar 24, 2026 | $9.62 | $9.62 | $9.38 | $9.47 | -2.07% | 572,408 |
| Mar 23, 2026 | $9.67 | $9.83 | $9.45 | $9.67 | +0.83% | 630,241 |
| Mar 20, 2026 | $9.73 | $9.87 | $9.44 | $9.59 | -1.03% | 841,955 |
| Mar 19, 2026 | $9.70 | $9.92 | $9.61 | $9.69 | +0.21% | 770,134 |
| Mar 18, 2026 | $9.59 | $9.74 | $9.55 | $9.67 | 0.00% | 533,821 |
| Mar 17, 2026 | $9.69 | $10.06 | $9.66 | $9.67 | +0.21% | 510,276 |
| Mar 16, 2026 | $9.93 | $10.01 | $9.64 | $9.65 | -2.72% | 775,607 |
| Mar 13, 2026 | $9.76 | $10.09 | $9.70 | $9.92 | +1.85% | 561,773 |
| Mar 12, 2026 | $9.75 | $10.03 | $9.70 | $9.74 | -1.32% | 698,029 |
| Mar 11, 2026 | $9.78 | $9.88 | $9.41 | $9.87 | +1.86% | 626,269 |
| Mar 10, 2026 | $9.93 | $9.99 | $9.48 | $9.69 | -2.91% | 613,633 |
| Mar 9, 2026 | $9.99 | $10.00 | $9.70 | $9.98 | -1.38% | 817,552 |
| Mar 6, 2026 | $10.34 | $10.38 | $9.81 | $10.12 | -2.32% | 636,759 |
| Mar 5, 2026 | $10.16 | $10.59 | $10.16 | $10.36 | +1.07% | 1,007,481 |
| Mar 4, 2026 | $10.24 | $10.55 | $9.94 | $10.25 | +0.10% | 749,296 |
| Mar 3, 2026 | $10.01 | $10.50 | $9.93 | $10.24 | +0.79% | 950,055 |
| Mar 2, 2026 | $9.72 | $10.25 | $9.56 | $10.16 | +2.21% | 2,056,426 |
| Feb 27, 2026 | $9.77 | $10.10 | $9.77 | $9.94 | +0.40% | 1,197,623 |
| Feb 26, 2026 | $9.60 | $10.06 | $9.45 | $9.90 | +3.13% | 1,909,302 |
| Feb 25, 2026 | $9.00 | $10.01 | $9.00 | $9.60 | +7.02% | 2,075,525 |
| Feb 24, 2026 | $8.80 | $9.20 | $8.53 | $8.97 | +15.44% | 2,268,862 |
| Feb 23, 2026 | $7.79 | $8.00 | $7.59 | $7.77 | -0.89% | 1,774,713 |
| Feb 20, 2026 | $7.67 | $8.04 | $7.62 | $7.84 | +2.22% | 2,058,880 |
| Feb 19, 2026 | $7.36 | $7.68 | $7.20 | $7.67 | +3.37% | 788,885 |
| Feb 18, 2026 | $7.33 | $7.47 | $7.28 | $7.42 | +1.23% | 808,454 |
| Feb 17, 2026 | $7.17 | $7.40 | $7.09 | $7.33 | +2.23% | 1,350,472 |
| Feb 13, 2026 | $7.44 | $7.48 | $7.14 | $7.17 | -4.02% | 1,174,463 |
| Feb 12, 2026 | $7.72 | $7.80 | $7.25 | $7.47 | -2.61% | 1,135,420 |
| Feb 11, 2026 | $8.38 | $8.38 | $7.53 | $7.67 | -9.12% | 1,372,350 |
| Feb 10, 2026 | $8.80 | $8.86 | $8.43 | $8.44 | -3.32% | 690,708 |
| Feb 9, 2026 | $8.92 | $8.96 | $8.59 | $8.73 | -2.46% | 674,392 |
| Feb 6, 2026 | $9.04 | $9.61 | $8.80 | $8.95 | +6.17% | 1,572,770 |
| Feb 5, 2026 | $8.88 | $9.05 | $8.33 | $8.43 | -5.81% | 955,831 |
| Feb 4, 2026 | $9.14 | $9.25 | $8.59 | $8.95 | -3.03% | 2,297,956 |
| Feb 3, 2026 | $9.98 | $10.14 | $9.09 | $9.23 | -8.43% | 1,299,879 |
| Feb 2, 2026 | $10.16 | $10.46 | $10.02 | $10.08 | -1.47% | 446,183 |
| Jan 30, 2026 | $10.23 | $10.29 | $10.08 | $10.23 | -0.10% | 539,847 |
| Jan 29, 2026 | $10.45 | $10.47 | $10.03 | $10.24 | -2.10% | 573,879 |
| Jan 28, 2026 | $10.74 | $10.83 | $10.46 | $10.46 | -2.43% | 628,694 |
| Jan 27, 2026 | $10.98 | $10.98 | $10.33 | $10.72 | -2.01% | 759,782 |
| Jan 26, 2026 | $10.81 | $11.00 | $10.73 | $10.94 | +1.20% | 585,123 |
| Jan 23, 2026 | $11.17 | $11.17 | $10.79 | $10.81 | -3.22% | 676,191 |
| Jan 22, 2026 | $11.14 | $11.36 | $11.06 | $11.17 | +0.99% | 296,607 |
| Jan 21, 2026 | $11.23 | $11.24 | $10.77 | $11.06 | -1.60% | 474,634 |
| Jan 20, 2026 | $11.20 | $11.34 | $11.00 | $11.24 | -1.58% | 412,361 |
| Jan 16, 2026 | $11.50 | $11.59 | $11.25 | $11.42 | -1.38% | 690,325 |
| Jan 15, 2026 | $11.47 | $11.61 | $11.18 | $11.58 | +1.49% | 461,058 |
| Jan 14, 2026 | $11.53 | $11.80 | $11.32 | $11.41 | -1.64% | 635,665 |
| Jan 13, 2026 | $11.48 | $11.61 | $11.18 | $11.60 | +0.52% | 470,061 |
| Jan 12, 2026 | $11.52 | $11.65 | $11.29 | $11.54 | -0.52% | 263,540 |
| Jan 9, 2026 | $11.89 | $11.89 | $11.30 | $11.60 | -0.94% | 431,867 |
| Jan 8, 2026 | $11.47 | $11.85 | $11.43 | $11.71 | +0.86% | 336,999 |
| Jan 7, 2026 | $11.87 | $11.88 | $11.37 | $11.61 | -2.03% | 449,253 |
| Jan 6, 2026 | $11.90 | $12.07 | $11.70 | $11.85 | 0.00% | 489,320 |
| Jan 5, 2026 | $11.95 | $12.34 | $11.73 | $11.85 | -0.84% | 513,068 |
| Jan 2, 2026 | $12.95 | $13.01 | $11.89 | $11.95 | -7.72% | 521,350 |
| Dec 31, 2025 | $13.02 | $13.06 | $12.83 | $12.95 | -0.61% | 377,036 |
| Dec 30, 2025 | $12.73 | $13.09 | $12.60 | $13.03 | +1.96% | 307,146 |
| Dec 29, 2025 | $12.66 | $12.82 | $12.51 | $12.78 | +0.71% | 297,097 |
| Dec 26, 2025 | $12.66 | $12.74 | $12.51 | $12.69 | -0.16% | 288,148 |
| Dec 24, 2025 | $12.65 | $12.82 | $12.56 | $12.71 | +0.24% | 109,278 |
| Dec 23, 2025 | $12.82 | $12.83 | $12.62 | $12.68 | -1.55% | 303,215 |
| Dec 22, 2025 | $12.81 | $13.09 | $12.70 | $12.88 | +0.63% | 246,543 |
| Dec 19, 2025 | $12.89 | $12.98 | $12.77 | $12.80 | -1.08% | 595,134 |
| Dec 18, 2025 | $12.95 | $13.21 | $12.82 | $12.94 | +1.81% | 409,818 |
| Dec 17, 2025 | $12.85 | $13.09 | $12.62 | $12.71 | -1.85% | 389,269 |
| Dec 16, 2025 | $12.64 | $12.98 | $12.60 | $12.95 | +1.41% | 344,896 |
| Dec 15, 2025 | $13.04 | $13.05 | $12.74 | $12.77 | -1.77% | 360,207 |
| Dec 12, 2025 | $13.10 | $13.46 | $12.98 | $13.00 | -0.69% | 715,245 |
| Dec 11, 2025 | $13.26 | $13.44 | $13.00 | $13.09 | -1.50% | 323,338 |
| Dec 10, 2025 | $13.73 | $13.76 | $13.17 | $13.29 | -3.06% | 409,337 |
| Dec 9, 2025 | $13.24 | $13.87 | $12.97 | $13.71 | +3.08% | 672,084 |
| Dec 8, 2025 | $13.06 | $13.33 | $12.78 | $13.30 | +1.76% | 380,325 |
| Dec 5, 2025 | $13.44 | $13.61 | $13.07 | $13.07 | -3.11% | 439,699 |
| Dec 4, 2025 | $13.66 | $13.74 | $13.40 | $13.49 | -0.95% | 452,175 |
| Dec 3, 2025 | $12.84 | $13.92 | $12.70 | $13.62 | +7.08% | 954,090 |
| Dec 2, 2025 | $12.72 | $12.89 | $12.41 | $12.72 | +0.79% | 294,676 |
| Dec 1, 2025 | $12.61 | $12.75 | $12.37 | $12.62 | -1.10% | 302,503 |
| Nov 28, 2025 | $12.80 | $12.80 | $12.54 | $12.76 | +0.08% | 209,163 |
| Nov 26, 2025 | $12.54 | $12.75 | $12.43 | $12.75 | +2.08% | 647,728 |
| Nov 25, 2025 | $11.56 | $12.65 | $11.56 | $12.49 | +6.39% | 740,564 |
| Nov 24, 2025 | $11.83 | $11.99 | $11.63 | $11.74 | -1.01% | 540,119 |
| Nov 21, 2025 | $11.55 | $12.09 | $11.46 | $11.86 | +2.77% | 510,237 |
| Nov 20, 2025 | $11.74 | $11.89 | $11.51 | $11.54 | -0.43% | 456,289 |
| Nov 19, 2025 | $11.81 | $11.95 | $11.49 | $11.59 | -2.44% | 483,776 |
| Nov 18, 2025 | $11.90 | $12.00 | $11.59 | $11.88 | -0.92% | 485,819 |
| Nov 17, 2025 | $12.30 | $12.58 | $11.90 | $11.99 | -3.46% | 601,182 |
| Nov 14, 2025 | $12.66 | $12.67 | $12.40 | $12.42 | -2.74% | 397,943 |
| Nov 13, 2025 | $13.13 | $13.13 | $12.61 | $12.77 | -3.55% | 516,465 |
| Nov 12, 2025 | $13.25 | $13.49 | $13.11 | $13.24 | -0.38% | 481,374 |
| Nov 11, 2025 | $12.92 | $13.30 | $12.85 | $13.29 | +2.63% | 513,508 |
| Nov 10, 2025 | $12.76 | $13.05 | $12.66 | $12.95 | +1.49% | 519,123 |
| Nov 7, 2025 | $12.80 | $12.88 | $12.46 | $12.76 | +0.39% | 733,088 |
| Nov 6, 2025 | $13.31 | $13.48 | $12.64 | $12.71 | -5.85% | 763,705 |
| Nov 5, 2025 | $13.26 | $13.72 | $13.11 | $13.50 | +1.12% | 749,741 |
| Nov 4, 2025 | $13.37 | $13.85 | $13.11 | $13.35 | +0.68% | 1,003,467 |
| Nov 3, 2025 | $12.95 | $13.45 | $12.82 | $13.26 | +4.00% | 1,244,606 |
| Oct 31, 2025 | $12.30 | $13.34 | $12.14 | $12.75 | – | 980,868 |
Seasonality
MAX return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.9% | 7.0% | -4.5% | -9.1% | -0.5% | 6.1% | 0.7% | -9.1% | -4.6% | 17.4% | -2.8% | -1.9% |
| Months up | 4 of 6 | 2 of 6 | 1 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 4 of 7 | 4 of 6 |
| 2026 | -21.0% | -2.8% | -6.4% | -8.5% | 4.6% | 41.2% | -1.5% | 1.9% | -24.2% | 54.1% | 0.4% | |
| 2025 | 0.9% | -18.4% | -0.5% | -9.1% | 21.4% | 7.4% | -8.5% | 5.5% | 7.7% | 12.0% | 0.1% | 1.5% |
| 2024 | 14.3% | 62.7% | -1.8% | -0.6% | -12.2% | -25.9% | 11.4% | 21.3% | 1.7% | -5.4% | -26.3% | -10.6% |
| 2023 | 40.2% | 8.5% | -1.1% | -50.6% | 19.2% | 16.9% | -1.6% | -17.3% | -1.5% | 24.5% | -1.6% | 10.2% |
| 2022 | -3.8% | -3.3% | 15.3% | -10.9% | -31.5% | -2.5% | 25.1% | -32.2% | 4.8% | 25.5% | 8.1% | -16.2% |
| 2021 | 40.8% | -4.5% | -32.5% | 24.9% | -4.4% | -0.5% | -20.7% | -33.6% | -15.8% | -6.2% | -12.0% | 0.1% |
| 2020 | 11.6% | 3.5% |
See a number that looks wrong?