MEDIAALPHA INC

Ticker: MAX CUSIP: 58450V104 Class: Common Stock

HRT FINANCIAL LP's Holding History (CIK: 0001475597)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 109,023 Value ($000) $1 Avg Close $12.21 Range $10.36 - $13.92

Q1 2025

Shares 155,098 Value ($000) $1 Avg Close $10.68 Range $8.21 - $13.24

Q4 2024

Shares 69,779 Value ($000) $1 Avg Close $14.38 Range $10.21 - $20.91

Q2 2024

Shares 16,469 Value ($000) $0 Avg Close $18.40 Range $12.80 - $25.78

Q1 2024

Shares 16,064 Value ($000) $0 Avg Close $15.97 Range $10.26 - $22.81

Q4 2022

Shares 19,271 Value ($000) $0 Avg Close $11.02 Range $8.61 - $15.49

Q3 2021

Shares 14,098 Value ($000) $263 Avg Close $27.08 Range $17.87 - $42.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	109,023	$1	$12.21	$10.36 - $13.92
Q1 2025	155,098	$1	$10.68	$8.21 - $13.24
Q4 2024	69,779	$1	$14.38	$10.21 - $20.91
Q2 2024	16,469	$0	$18.40	$12.80 - $25.78
Q1 2024	16,064	$0	$15.97	$10.26 - $22.81
Q4 2022	19,271	$0	$11.02	$8.61 - $15.49
Q3 2021	14,098	$263	$27.08	$17.87 - $42.35