MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
16.55
-0.02 (-0.12%)
At close: Jan 30, 2026, 4:00 PM EST
16.56
+0.01 (0.04%)
After-hours: Jan 30, 2026, 4:37 PM EST
MarketWise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.62 | 16.73 | 16.43 | 16.55 | 16.55 | -0.12% | 7,521 |
| Jan 29, 2026 | 16.42 | 16.57 | 16.32 | 16.57 | 16.57 | 0.79% | 4,074 |
| Jan 28, 2026 | 16.46 | 16.57 | 16.39 | 16.44 | 16.44 | -0.54% | 8,945 |
| Jan 27, 2026 | 16.69 | 16.75 | 16.37 | 16.53 | 16.53 | -0.60% | 8,758 |
| Jan 26, 2026 | 17.00 | 17.00 | 16.47 | 16.63 | 16.63 | -2.63% | 8,768 |
| Jan 23, 2026 | 17.20 | 17.20 | 16.97 | 17.08 | 17.08 | -0.52% | 5,235 |
| Jan 22, 2026 | 16.77 | 17.20 | 16.44 | 17.17 | 17.17 | 6.98% | 25,132 |
| Jan 21, 2026 | 15.78 | 16.05 | 15.63 | 16.05 | 16.05 | 2.16% | 6,649 |
| Jan 20, 2026 | 16.09 | 16.09 | 15.46 | 15.71 | 15.71 | -2.90% | 6,579 |
| Jan 16, 2026 | 15.74 | 16.28 | 15.40 | 16.18 | 16.18 | 2.34% | 11,705 |
| Jan 15, 2026 | 15.88 | 16.03 | 15.48 | 15.81 | 15.81 | -1.19% | 5,118 |
| Jan 14, 2026 | 15.47 | 16.00 | 15.47 | 16.00 | 16.00 | 3.03% | 5,733 |
| Jan 13, 2026 | 15.28 | 15.68 | 15.28 | 15.53 | 15.53 | -1.02% | 9,579 |
| Jan 12, 2026 | 15.19 | 15.96 | 14.95 | 15.69 | 15.69 | 3.91% | 10,235 |
| Jan 9, 2026 | 14.60 | 15.17 | 14.60 | 15.10 | 15.10 | 2.55% | 4,175 |
| Jan 8, 2026 | 14.66 | 14.99 | 14.66 | 14.73 | 14.73 | -0.88% | 2,964 |
| Jan 7, 2026 | 14.99 | 15.02 | 14.86 | 14.86 | 14.86 | -0.90% | 3,887 |
| Jan 6, 2026 | 15.25 | 15.45 | 14.99 | 14.99 | 14.99 | -1.83% | 2,602 |
| Jan 5, 2026 | 15.05 | 15.61 | 15.00 | 15.27 | 15.27 | 1.46% | 11,343 |
| Jan 2, 2026 | 14.75 | 15.11 | 14.17 | 15.05 | 15.05 | 0.20% | 7,716 |
| Dec 31, 2025 | 15.04 | 15.25 | 14.65 | 15.02 | 15.02 | -0.07% | 18,008 |
| Dec 30, 2025 | 14.76 | 15.27 | 14.76 | 15.03 | 15.03 | 1.76% | 5,902 |
| Dec 29, 2025 | 14.00 | 15.00 | 14.00 | 14.77 | 14.77 | 4.01% | 32,219 |
| Dec 26, 2025 | 14.10 | 14.55 | 14.00 | 14.20 | 14.20 | - | 51,722 |
| Dec 24, 2025 | 14.17 | 14.50 | 14.01 | 14.20 | 14.20 | -0.07% | 34,123 |
| Dec 23, 2025 | 14.33 | 15.13 | 14.19 | 14.21 | 14.21 | -0.77% | 11,978 |
| Dec 22, 2025 | 15.43 | 15.43 | 14.20 | 14.32 | 14.32 | -5.98% | 15,428 |
| Dec 19, 2025 | 15.87 | 15.97 | 15.23 | 15.23 | 15.23 | -4.03% | 15,253 |
| Dec 18, 2025 | 16.10 | 16.10 | 15.85 | 15.87 | 15.87 | -0.75% | 4,154 |
| Dec 17, 2025 | 15.98 | 15.99 | 15.90 | 15.99 | 15.99 | -0.74% | 3,442 |
| Dec 16, 2025 | 16.07 | 16.13 | 15.96 | 16.11 | 16.11 | 0.69% | 4,552 |
| Dec 15, 2025 | 16.65 | 16.65 | 16.00 | 16.00 | 16.00 | -0.12% | 11,182 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.02 | 16.02 | 16.02 | -0.93% | 5,878 |
| Dec 11, 2025 | 16.15 | 16.44 | 16.02 | 16.17 | 16.17 | -0.37% | 8,666 |
| Dec 10, 2025 | 16.25 | 16.44 | 16.18 | 16.23 | 16.23 | -1.34% | 8,257 |
| Dec 9, 2025 | 16.16 | 16.66 | 16.16 | 16.45 | 16.45 | 1.54% | 3,001 |
| Dec 8, 2025 | 16.24 | 16.24 | 16.02 | 16.20 | 16.20 | 1.12% | 6,030 |
| Dec 5, 2025 | 16.20 | 16.66 | 16.02 | 16.02 | 16.02 | -1.23% | 11,653 |
| Dec 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.93% | 957 |
| Dec 3, 2025 | 16.50 | 16.54 | 16.20 | 16.54 | 16.54 | 0.92% | 10,809 |
| Dec 2, 2025 | 16.36 | 16.98 | 16.36 | 16.39 | 16.39 | -0.55% | 3,926 |
| Dec 1, 2025 | 16.15 | 16.83 | 16.15 | 16.48 | 16.48 | 1.35% | 23,084 |
| Nov 28, 2025 | 16.30 | 16.30 | 16.16 | 16.26 | 16.26 | 1.56% | 2,605 |
| Nov 26, 2025 | 16.25 | 16.25 | 15.85 | 16.01 | 16.01 | -0.50% | 7,804 |
| Nov 25, 2025 | 15.96 | 16.12 | 15.95 | 16.09 | 16.09 | 0.31% | 10,897 |
| Nov 24, 2025 | 16.17 | 16.17 | 15.77 | 16.04 | 16.04 | -2.73% | 17,703 |
| Nov 21, 2025 | 16.00 | 16.50 | 15.98 | 16.49 | 16.49 | 3.06% | 10,835 |
| Nov 20, 2025 | 16.12 | 16.32 | 15.85 | 16.00 | 16.00 | 1.14% | 4,529 |
| Nov 19, 2025 | 16.00 | 16.20 | 15.82 | 15.82 | 15.82 | -1.98% | 3,607 |
| Nov 18, 2025 | 16.06 | 16.54 | 16.00 | 16.14 | 16.14 | -0.12% | 7,328 |