MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
16.84
-0.34 (-1.98%)
At close: May 30, 2025, 4:00 PM
16.81
-0.03 (-0.18%)
After-hours: May 30, 2025, 4:04 PM EDT
MarketWise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.18 | 17.18 | 16.63 | 16.81 | 16.81 | -2.15% | 12,398 |
| May 29, 2025 | 17.64 | 17.95 | 17.05 | 17.18 | 17.18 | -2.50% | 29,556 |
| May 28, 2025 | 18.00 | 18.74 | 17.51 | 17.62 | 17.62 | -3.29% | 10,476 |
| May 27, 2025 | 17.80 | 18.78 | 17.80 | 18.22 | 18.22 | 4.23% | 28,772 |
| May 23, 2025 | 17.74 | 18.16 | 17.32 | 17.48 | 17.48 | -1.52% | 12,922 |
| May 22, 2025 | 17.13 | 18.16 | 17.13 | 17.75 | 17.75 | 3.86% | 28,174 |
| May 21, 2025 | 17.13 | 17.90 | 16.83 | 17.09 | 17.09 | -0.29% | 23,541 |
| May 20, 2025 | 16.90 | 17.19 | 16.43 | 17.14 | 17.14 | 2.08% | 9,218 |
| May 19, 2025 | 16.01 | 16.79 | 15.42 | 16.79 | 16.79 | 3.58% | 21,385 |
| May 16, 2025 | 16.25 | 17.08 | 16.20 | 16.21 | 16.21 | -2.11% | 36,743 |
| May 15, 2025 | 15.94 | 16.60 | 15.55 | 16.56 | 16.56 | 0.36% | 31,542 |
| May 14, 2025 | 16.55 | 16.55 | 16.07 | 16.50 | 16.21 | 4.70% | 26,148 |
| May 13, 2025 | 15.46 | 16.04 | 15.22 | 15.76 | 15.48 | 3.62% | 26,218 |
| May 12, 2025 | 15.65 | 16.12 | 14.84 | 15.21 | 14.94 | 0.53% | 77,715 |
| May 9, 2025 | 14.13 | 15.50 | 13.75 | 15.13 | 14.86 | 9.40% | 50,741 |
| May 8, 2025 | 13.70 | 14.00 | 13.40 | 13.83 | 13.58 | 0.88% | 22,547 |
| May 7, 2025 | 13.77 | 14.29 | 13.37 | 13.71 | 13.47 | -0.44% | 65,282 |
| May 6, 2025 | 13.17 | 13.77 | 13.01 | 13.77 | 13.53 | 3.46% | 8,613 |
| May 5, 2025 | 13.16 | 13.89 | 13.16 | 13.31 | 13.07 | 1.22% | 14,638 |
| May 2, 2025 | 13.03 | 13.43 | 13.03 | 13.15 | 12.92 | 2.33% | 13,794 |
| May 1, 2025 | 13.65 | 13.65 | 12.65 | 12.85 | 12.62 | -5.79% | 15,544 |
| Apr 30, 2025 | 12.87 | 14.28 | 12.77 | 13.64 | 13.40 | 2.63% | 49,841 |
| Apr 29, 2025 | 12.78 | 13.59 | 12.78 | 13.29 | 13.05 | 3.67% | 18,462 |
| Apr 28, 2025 | 13.17 | 13.24 | 12.73 | 12.82 | 12.59 | -3.83% | 21,047 |
| Apr 25, 2025 | 13.49 | 13.82 | 12.73 | 13.33 | 13.09 | -2.84% | 24,087 |
| Apr 24, 2025 | 13.54 | 13.95 | 13.50 | 13.72 | 13.48 | 0.73% | 13,348 |
| Apr 23, 2025 | 13.96 | 14.15 | 13.47 | 13.62 | 13.38 | -1.80% | 9,810 |
| Apr 22, 2025 | 13.09 | 14.53 | 13.00 | 13.87 | 13.62 | 5.80% | 32,912 |
| Apr 21, 2025 | 13.12 | 13.31 | 12.76 | 13.11 | 12.88 | -1.50% | 15,467 |
| Apr 17, 2025 | 13.56 | 13.72 | 13.31 | 13.31 | 13.07 | -1.99% | 18,148 |
| Apr 16, 2025 | 13.09 | 13.81 | 12.19 | 13.58 | 13.34 | 3.82% | 15,602 |
| Apr 15, 2025 | 14.23 | 14.70 | 12.57 | 13.08 | 12.85 | -8.27% | 59,684 |
| Apr 14, 2025 | 13.64 | 15.05 | 13.57 | 14.26 | 14.01 | 6.66% | 128,696 |
| Apr 11, 2025 | 10.15 | 14.33 | 10.15 | 13.37 | 13.13 | 33.03% | 220,676 |
| Apr 10, 2025 | 10.73 | 10.73 | 9.66 | 10.05 | 9.87 | -6.94% | 30,152 |
| Apr 9, 2025 | 10.36 | 11.42 | 10.35 | 10.80 | 10.61 | 4.85% | 71,510 |
| Apr 8, 2025 | 10.50 | 10.61 | 10.23 | 10.30 | 10.12 | 1.38% | 33,883 |
| Apr 7, 2025 | 9.37 | 10.56 | 9.23 | 10.16 | 9.98 | 2.83% | 23,708 |
| Apr 4, 2025 | 9.10 | 11.08 | 9.10 | 9.88 | 9.70 | 7.04% | 67,822 |
| Apr 3, 2025 | 9.50 | 10.06 | 9.08 | 9.23 | 9.07 | -10.37% | 127,160 |
| Apr 2, 2025 | 9.91 | 10.40 | 9.80 | 10.30 | 10.12 | 1.92% | 19,668 |
| Apr 1, 2025 | 9.40 | 10.40 | 9.26 | 10.10 | 9.92 | 2.35% | 27,314 |
| Mar 31, 2025 | 10.00 | 10.00 | 9.46 | 9.87 | 9.70 | -0.92% | 27,840 |
| Mar 28, 2025 | 10.00 | 10.02 | 9.58 | 9.96 | 9.79 | -0.22% | 35,679 |
| Mar 27, 2025 | 10.07 | 10.20 | 9.96 | 9.99 | 9.81 | -0.74% | 26,304 |
| Mar 26, 2025 | 10.54 | 10.60 | 10.04 | 10.06 | 9.88 | -2.33% | 24,947 |
| Mar 25, 2025 | 11.20 | 11.20 | 10.22 | 10.30 | 10.12 | -7.34% | 21,948 |
| Mar 24, 2025 | 11.00 | 11.51 | 10.80 | 11.12 | 10.92 | 2.87% | 8,429 |
| Mar 21, 2025 | 10.20 | 11.00 | 10.20 | 10.81 | 10.61 | 3.64% | 23,778 |
| Mar 20, 2025 | 10.94 | 11.22 | 10.20 | 10.43 | 10.24 | -6.79% | 26,684 |