MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
0.693
+0.011 (1.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | -1.93% | 210,225 |
| Sep 24, 2024 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | 0.81% | 125,658 |
| Sep 23, 2024 | 0.70 | 0.72 | 0.65 | 0.69 | 0.69 | -1.85% | 253,564 |
| Sep 20, 2024 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 0.31% | 321,467 |
| Sep 19, 2024 | 0.69 | 0.74 | 0.69 | 0.70 | 0.70 | 0.50% | 207,515 |
| Sep 18, 2024 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | -0.50% | 167,644 |
| Sep 17, 2024 | 0.70 | 0.75 | 0.68 | 0.70 | 0.70 | -1.02% | 162,477 |
| Sep 16, 2024 | 0.76 | 0.79 | 0.69 | 0.71 | 0.71 | -4.82% | 153,807 |
| Sep 13, 2024 | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | 1.49% | 142,235 |
| Sep 12, 2024 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -0.05% | 56,036 |
| Sep 11, 2024 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | 0.90% | 91,892 |
| Sep 10, 2024 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 0.14% | 87,229 |
| Sep 9, 2024 | 0.75 | 0.78 | 0.70 | 0.73 | 0.73 | -3.59% | 294,685 |
| Sep 6, 2024 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.00% | 114,576 |
| Sep 5, 2024 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | 3.04% | 52,694 |
| Sep 4, 2024 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | -1.93% | 58,392 |
| Sep 3, 2024 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | 0.09% | 195,250 |
| Aug 30, 2024 | 0.80 | 0.83 | 0.75 | 0.79 | 0.79 | - | 119,320 |
| Aug 29, 2024 | 0.80 | 0.83 | 0.77 | 0.79 | 0.79 | 2.28% | 99,838 |
| Aug 28, 2024 | 0.83 | 0.84 | 0.77 | 0.77 | 0.77 | -4.49% | 109,977 |
| Aug 27, 2024 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -3.03% | 67,439 |
| Aug 26, 2024 | 0.83 | 0.87 | 0.76 | 0.84 | 0.84 | 0.49% | 339,331 |
| Aug 23, 2024 | 0.81 | 0.85 | 0.78 | 0.83 | 0.83 | 4.88% | 119,109 |
| Aug 22, 2024 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -3.61% | 138,620 |
| Aug 21, 2024 | 0.80 | 0.86 | 0.78 | 0.82 | 0.82 | 3.92% | 105,888 |
| Aug 20, 2024 | 0.84 | 0.84 | 0.75 | 0.79 | 0.79 | -4.12% | 88,772 |
| Aug 19, 2024 | 0.84 | 0.87 | 0.80 | 0.83 | 0.83 | -2.08% | 149,136 |
| Aug 16, 2024 | 0.90 | 0.90 | 0.80 | 0.84 | 0.84 | -5.34% | 176,388 |
| Aug 15, 2024 | 0.75 | 0.92 | 0.72 | 0.89 | 0.89 | 22.76% | 484,474 |
| Aug 14, 2024 | 0.73 | 0.76 | 0.72 | 0.73 | 0.72 | -3.33% | 301,893 |
| Aug 13, 2024 | 0.75 | 0.78 | 0.74 | 0.75 | 0.74 | -4.21% | 315,892 |
| Aug 12, 2024 | 0.90 | 0.94 | 0.73 | 0.78 | 0.77 | -27.50% | 989,118 |
| Aug 9, 2024 | 1.05 | 1.08 | 1.00 | 1.08 | 1.07 | 5.88% | 64,689 |
| Aug 8, 2024 | 1.00 | 1.05 | 1.00 | 1.02 | 1.01 | 2.00% | 98,710 |
| Aug 7, 2024 | 0.99 | 1.03 | 0.99 | 1.00 | 0.99 | 0.20% | 67,994 |
| Aug 6, 2024 | 0.98 | 1.04 | 0.98 | 1.00 | 0.99 | 0.81% | 249,048 |
| Aug 5, 2024 | 1.03 | 1.03 | 0.97 | 0.99 | 0.98 | -1.98% | 295,407 |
| Aug 2, 2024 | 1.10 | 1.11 | 1.01 | 1.01 | 1.00 | -9.01% | 191,523 |
| Aug 1, 2024 | 1.14 | 1.15 | 1.09 | 1.11 | 1.10 | -2.63% | 115,505 |
| Jul 31, 2024 | 1.13 | 1.16 | 1.12 | 1.14 | 1.13 | 1.79% | 124,828 |
| Jul 30, 2024 | 1.11 | 1.13 | 1.08 | 1.12 | 1.11 | 2.75% | 90,586 |
| Jul 29, 2024 | 1.15 | 1.16 | 1.07 | 1.09 | 1.08 | -5.22% | 195,403 |
| Jul 26, 2024 | 1.15 | 1.17 | 1.13 | 1.15 | 1.14 | - | 58,838 |
| Jul 25, 2024 | 1.14 | 1.17 | 1.11 | 1.15 | 1.14 | 2.68% | 104,465 |
| Jul 24, 2024 | 1.15 | 1.15 | 1.11 | 1.12 | 1.11 | -2.61% | 76,102 |
| Jul 23, 2024 | 1.14 | 1.19 | 1.13 | 1.15 | 1.14 | - | 469,864 |
| Jul 22, 2024 | 1.13 | 1.15 | 1.11 | 1.15 | 1.14 | 2.68% | 192,802 |
| Jul 19, 2024 | 1.14 | 1.15 | 1.12 | 1.12 | 1.11 | -0.88% | 102,320 |
| Jul 18, 2024 | 1.13 | 1.15 | 1.11 | 1.13 | 1.12 | 1.80% | 74,989 |
| Jul 17, 2024 | 1.14 | 1.17 | 1.10 | 1.11 | 1.10 | -3.48% | 232,451 |
| Jul 16, 2024 | 1.16 | 1.16 | 1.14 | 1.15 | 1.14 | -0.86% | 173,589 |
| Jul 15, 2024 | 1.19 | 1.19 | 1.13 | 1.16 | 1.15 | 1.75% | 116,112 |
| Jul 12, 2024 | 1.18 | 1.18 | 1.13 | 1.14 | 1.13 | -0.87% | 94,162 |
| Jul 11, 2024 | 1.16 | 1.17 | 1.14 | 1.15 | 1.14 | - | 131,438 |
| Jul 10, 2024 | 1.18 | 1.18 | 1.13 | 1.15 | 1.14 | 0.88% | 74,307 |
| Jul 9, 2024 | 1.14 | 1.21 | 1.12 | 1.14 | 1.13 | -0.87% | 424,371 |
| Jul 8, 2024 | 1.19 | 1.19 | 1.13 | 1.15 | 1.14 | 0.88% | 170,943 |
| Jul 5, 2024 | 1.12 | 1.16 | 1.12 | 1.14 | 1.13 | -0.87% | 173,308 |
| Jul 3, 2024 | 1.16 | 1.16 | 1.12 | 1.15 | 1.14 | 1.77% | 69,360 |
| Jul 2, 2024 | 1.12 | 1.17 | 1.12 | 1.13 | 1.12 | -0.88% | 117,657 |
| Jul 1, 2024 | 1.16 | 1.18 | 1.13 | 1.14 | 1.13 | -1.72% | 142,868 |
| Jun 28, 2024 | 1.20 | 1.26 | 1.13 | 1.16 | 1.15 | 0.87% | 1,143,820 |
| Jun 27, 2024 | 1.15 | 1.18 | 1.13 | 1.15 | 1.14 | 1.77% | 132,949 |
| Jun 26, 2024 | 1.15 | 1.16 | 1.12 | 1.13 | 1.12 | -0.44% | 217,687 |
| Jun 25, 2024 | 1.26 | 1.26 | 1.13 | 1.14 | 1.12 | -11.33% | 237,275 |
| Jun 24, 2024 | 1.20 | 1.36 | 1.20 | 1.28 | 1.27 | 6.67% | 114,579 |
| Jun 21, 2024 | 1.24 | 1.24 | 1.17 | 1.20 | 1.19 | -3.23% | 495,355 |
| Jun 20, 2024 | 1.23 | 1.27 | 1.20 | 1.24 | 1.23 | 1.64% | 108,450 |
| Jun 18, 2024 | 1.25 | 1.29 | 1.21 | 1.22 | 1.21 | -2.40% | 170,958 |
| Jun 17, 2024 | 1.25 | 1.28 | 1.21 | 1.25 | 1.24 | 1.63% | 58,594 |
| Jun 14, 2024 | 1.25 | 1.29 | 1.20 | 1.23 | 1.22 | -4.65% | 294,073 |
| Jun 13, 2024 | 1.21 | 1.35 | 1.21 | 1.29 | 1.28 | 4.88% | 106,194 |
| Jun 12, 2024 | 1.23 | 1.24 | 1.21 | 1.23 | 1.22 | - | 123,657 |
| Jun 11, 2024 | 1.19 | 1.25 | 1.19 | 1.23 | 1.22 | 3.36% | 202,168 |
| Jun 10, 2024 | 1.20 | 1.26 | 1.15 | 1.19 | 1.18 | -0.83% | 210,276 |
| Jun 7, 2024 | 1.31 | 1.38 | 1.19 | 1.20 | 1.19 | -9.09% | 318,506 |
| Jun 6, 2024 | 1.33 | 1.36 | 1.31 | 1.32 | 1.31 | -0.75% | 57,424 |
| Jun 5, 2024 | 1.36 | 1.36 | 1.30 | 1.33 | 1.32 | - | 84,674 |
| Jun 4, 2024 | 1.41 | 1.41 | 1.31 | 1.33 | 1.32 | -5.67% | 65,979 |
| Jun 3, 2024 | 1.32 | 1.45 | 1.31 | 1.41 | 1.39 | 8.46% | 94,057 |
| May 31, 2024 | 1.30 | 1.32 | 1.28 | 1.30 | 1.29 | - | 210,972 |
| May 30, 2024 | 1.34 | 1.34 | 1.27 | 1.30 | 1.29 | -2.26% | 441,555 |
| May 29, 2024 | 1.36 | 1.44 | 1.31 | 1.33 | 1.32 | -4.66% | 251,255 |
| May 28, 2024 | 1.46 | 1.50 | 1.35 | 1.40 | 1.38 | -3.12% | 132,831 |
| May 24, 2024 | 1.60 | 1.60 | 1.33 | 1.44 | 1.42 | -8.28% | 555,138 |
| May 23, 2024 | 1.55 | 1.59 | 1.49 | 1.57 | 1.55 | 1.29% | 123,035 |
| May 22, 2024 | 1.53 | 1.58 | 1.51 | 1.55 | 1.53 | - | 71,296 |
| May 21, 2024 | 1.61 | 1.61 | 1.55 | 1.55 | 1.53 | -1.90% | 68,117 |
| May 20, 2024 | 1.52 | 1.61 | 1.48 | 1.58 | 1.56 | 1.94% | 96,765 |
| May 17, 2024 | 1.61 | 1.65 | 1.50 | 1.55 | 1.53 | -4.32% | 232,919 |
| May 16, 2024 | 1.55 | 1.68 | 1.50 | 1.62 | 1.60 | 3.85% | 110,525 |
| May 15, 2024 | 1.60 | 1.60 | 1.55 | 1.56 | 1.54 | -1.27% | 56,613 |
| May 14, 2024 | 1.55 | 1.60 | 1.53 | 1.58 | 1.56 | 2.60% | 35,484 |
| May 13, 2024 | 1.54 | 1.58 | 1.50 | 1.54 | 1.51 | 0.65% | 55,854 |
| May 10, 2024 | 1.52 | 1.55 | 1.48 | 1.53 | 1.50 | 2.00% | 68,023 |
| May 9, 2024 | 1.61 | 1.61 | 1.46 | 1.50 | 1.47 | -5.66% | 134,659 |
| May 8, 2024 | 1.64 | 1.65 | 1.58 | 1.59 | 1.56 | -2.45% | 43,778 |
| May 7, 2024 | 1.71 | 1.71 | 1.63 | 1.63 | 1.60 | -3.55% | 46,262 |
| May 6, 2024 | 1.61 | 1.70 | 1.60 | 1.69 | 1.66 | 4.97% | 71,007 |
| May 3, 2024 | 1.63 | 1.65 | 1.58 | 1.61 | 1.58 | - | 65,234 |