MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
14.30
-0.28 (-1.92%)
At close: Oct 29, 2025, 4:00 PM EDT
14.41
+0.11 (0.77%)
After-hours: Oct 29, 2025, 5:20 PM EDT
MarketWise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.08 | 15.08 | 14.28 | 14.30 | 14.30 | -1.92% | 6,066 |
| Oct 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.14% | 1,059 |
| Oct 27, 2025 | 14.66 | 14.70 | 14.56 | 14.56 | 14.56 | -1.62% | 3,048 |
| Oct 24, 2025 | 14.56 | 15.00 | 14.56 | 14.80 | 14.80 | 0.54% | 4,414 |
| Oct 23, 2025 | 14.85 | 15.02 | 14.72 | 14.72 | 14.72 | -0.67% | 4,407 |
| Oct 22, 2025 | 14.50 | 14.82 | 14.50 | 14.82 | 14.82 | 1.79% | 5,115 |
| Oct 21, 2025 | 14.74 | 14.75 | 14.51 | 14.56 | 14.56 | -0.75% | 6,115 |
| Oct 20, 2025 | 14.48 | 14.99 | 14.48 | 14.67 | 14.67 | 1.31% | 8,478 |
| Oct 17, 2025 | 14.52 | 14.87 | 14.32 | 14.48 | 14.48 | -0.62% | 16,721 |
| Oct 16, 2025 | 14.48 | 14.64 | 14.30 | 14.57 | 14.57 | 1.89% | 11,702 |
| Oct 15, 2025 | 14.77 | 14.77 | 14.30 | 14.30 | 14.30 | -3.12% | 7,802 |
| Oct 14, 2025 | 14.24 | 14.91 | 14.07 | 14.76 | 14.76 | 4.02% | 8,745 |
| Oct 13, 2025 | 13.87 | 14.19 | 13.50 | 14.19 | 14.19 | 2.53% | 14,602 |
| Oct 10, 2025 | 14.80 | 14.80 | 13.84 | 13.84 | 13.84 | -4.35% | 13,099 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.35 | 14.47 | 14.47 | -3.53% | 20,104 |
| Oct 8, 2025 | 14.63 | 15.33 | 14.62 | 15.00 | 15.00 | 2.42% | 20,080 |
| Oct 7, 2025 | 15.60 | 15.67 | 14.45 | 14.65 | 14.65 | -6.12% | 29,063 |
| Oct 6, 2025 | 15.70 | 16.10 | 15.59 | 15.60 | 15.60 | -0.64% | 13,325 |
| Oct 3, 2025 | 16.18 | 16.57 | 15.70 | 15.70 | 15.70 | -3.21% | 5,719 |
| Oct 2, 2025 | 16.21 | 16.42 | 16.21 | 16.22 | 16.22 | -0.49% | 3,703 |
| Oct 1, 2025 | 16.38 | 16.60 | 16.30 | 16.30 | 16.30 | -1.39% | 7,890 |
| Sep 30, 2025 | 16.13 | 16.66 | 16.13 | 16.53 | 16.53 | 0.73% | 19,724 |
| Sep 29, 2025 | 16.60 | 16.75 | 16.31 | 16.41 | 16.41 | -1.80% | 14,694 |
| Sep 26, 2025 | 16.45 | 16.75 | 16.45 | 16.71 | 16.71 | 1.89% | 8,716 |
| Sep 25, 2025 | 16.62 | 16.68 | 16.39 | 16.40 | 16.40 | -0.67% | 7,631 |
| Sep 24, 2025 | 16.55 | 16.69 | 16.51 | 16.51 | 16.51 | -1.32% | 8,705 |
| Sep 23, 2025 | 16.50 | 16.73 | 16.50 | 16.73 | 16.73 | 0.36% | 19,715 |
| Sep 22, 2025 | 16.75 | 16.83 | 16.50 | 16.67 | 16.67 | 0.30% | 29,767 |
| Sep 19, 2025 | 16.89 | 17.16 | 16.34 | 16.62 | 16.62 | -2.18% | 29,813 |
| Sep 18, 2025 | 17.04 | 17.58 | 16.92 | 16.99 | 16.99 | -0.41% | 17,488 |
| Sep 17, 2025 | 16.97 | 17.50 | 16.97 | 17.06 | 17.06 | -2.07% | 9,972 |
| Sep 16, 2025 | 17.61 | 17.83 | 17.06 | 17.42 | 17.42 | -2.35% | 23,622 |
| Sep 15, 2025 | 17.85 | 17.85 | 17.50 | 17.84 | 17.84 | -0.06% | 11,458 |
| Sep 12, 2025 | 18.06 | 18.06 | 17.50 | 17.85 | 17.85 | -1.98% | 4,946 |
| Sep 11, 2025 | 17.60 | 18.21 | 17.40 | 18.21 | 18.21 | 3.88% | 5,732 |
| Sep 10, 2025 | 17.80 | 18.30 | 17.40 | 17.53 | 17.53 | -1.41% | 11,944 |
| Sep 9, 2025 | 17.43 | 17.78 | 17.40 | 17.78 | 17.78 | -0.22% | 5,502 |
| Sep 8, 2025 | 17.76 | 17.87 | 17.71 | 17.82 | 17.82 | -0.94% | 7,690 |
| Sep 5, 2025 | 17.70 | 17.99 | 17.70 | 17.99 | 17.99 | -0.50% | 6,493 |
| Sep 4, 2025 | 17.80 | 18.08 | 17.80 | 18.08 | 18.08 | 2.61% | 5,896 |
| Sep 3, 2025 | 17.75 | 17.99 | 17.62 | 17.62 | 17.62 | -1.45% | 6,551 |
| Sep 2, 2025 | 17.75 | 18.22 | 17.75 | 17.88 | 17.88 | -0.45% | 15,598 |
| Aug 29, 2025 | 17.75 | 17.97 | 17.75 | 17.96 | 17.96 | 0.45% | 3,315 |
| Aug 28, 2025 | 18.02 | 18.02 | 17.79 | 17.88 | 17.88 | 0.28% | 10,104 |
| Aug 27, 2025 | 18.23 | 18.23 | 17.82 | 17.83 | 17.83 | -3.26% | 2,882 |
| Aug 26, 2025 | 17.80 | 18.43 | 17.75 | 18.43 | 18.43 | 3.08% | 7,837 |
| Aug 25, 2025 | 18.26 | 18.26 | 17.75 | 17.88 | 17.88 | -2.03% | 46,768 |
| Aug 22, 2025 | 17.62 | 18.50 | 17.62 | 18.25 | 18.25 | 3.69% | 14,952 |
| Aug 21, 2025 | 17.97 | 17.97 | 17.43 | 17.60 | 17.60 | -2.92% | 9,631 |
| Aug 20, 2025 | 18.22 | 18.22 | 17.85 | 18.13 | 18.13 | -2.42% | 14,488 |