MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
17.96
+0.08 (0.45%)
At close: Aug 29, 2025, 4:00 PM
18.31
+0.35 (1.95%)
After-hours: Aug 29, 2025, 5:12 PM EDT
MarketWise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 17.90 | 18.58 | 17.85 | 18.58 | 18.58 | 2.99% | 20,309 |
| Aug 18, 2025 | 17.85 | 18.39 | 17.85 | 18.04 | 18.04 | -1.96% | 14,050 |
| Aug 15, 2025 | 19.30 | 19.40 | 18.00 | 18.40 | 18.40 | -7.02% | 22,323 |
| Aug 14, 2025 | 20.13 | 20.49 | 19.58 | 19.79 | 19.37 | 0.13% | 7,697 |
| Aug 13, 2025 | 19.99 | 20.09 | 19.39 | 19.77 | 19.34 | 0.74% | 11,722 |
| Aug 12, 2025 | 19.61 | 20.51 | 19.00 | 19.62 | 19.20 | -0.15% | 25,910 |
| Aug 11, 2025 | 18.01 | 20.39 | 18.01 | 19.65 | 19.23 | 8.03% | 26,053 |
| Aug 8, 2025 | 18.30 | 19.00 | 18.15 | 18.19 | 17.80 | -1.57% | 11,182 |
| Aug 7, 2025 | 19.01 | 19.85 | 18.00 | 18.48 | 18.09 | -6.12% | 20,262 |
| Aug 6, 2025 | 18.80 | 20.36 | 18.80 | 19.69 | 19.27 | 5.78% | 9,888 |
| Aug 5, 2025 | 18.55 | 18.74 | 18.44 | 18.61 | 18.21 | 1.33% | 4,532 |
| Aug 4, 2025 | 18.43 | 18.68 | 18.21 | 18.37 | 17.97 | -0.84% | 10,293 |
| Aug 1, 2025 | 18.19 | 19.00 | 17.97 | 18.52 | 18.13 | 0.65% | 15,606 |
| Jul 31, 2025 | 19.26 | 20.72 | 18.35 | 18.40 | 18.01 | -6.50% | 15,353 |
| Jul 30, 2025 | 20.70 | 21.00 | 19.45 | 19.68 | 19.26 | -5.20% | 7,309 |
| Jul 29, 2025 | 21.74 | 21.74 | 20.57 | 20.76 | 20.32 | -1.75% | 11,092 |
| Jul 28, 2025 | 21.20 | 21.47 | 20.12 | 21.13 | 20.68 | 4.09% | 28,475 |
| Jul 25, 2025 | 20.50 | 20.70 | 20.17 | 20.30 | 19.87 | -0.93% | 7,703 |
| Jul 24, 2025 | 19.40 | 20.50 | 19.40 | 20.49 | 20.05 | 4.06% | 28,901 |
| Jul 23, 2025 | 19.66 | 19.78 | 19.40 | 19.69 | 19.27 | 2.50% | 6,706 |
| Jul 22, 2025 | 18.32 | 19.87 | 18.14 | 19.21 | 18.80 | 5.43% | 14,029 |
| Jul 21, 2025 | 18.12 | 18.54 | 18.12 | 18.22 | 17.83 | 0.66% | 6,418 |
| Jul 18, 2025 | 18.78 | 18.80 | 18.06 | 18.10 | 17.72 | -2.79% | 6,934 |
| Jul 17, 2025 | 18.57 | 18.80 | 18.33 | 18.62 | 18.22 | 1.69% | 13,758 |
| Jul 16, 2025 | 17.97 | 18.52 | 17.84 | 18.31 | 17.92 | 1.10% | 8,548 |
| Jul 15, 2025 | 17.86 | 18.22 | 17.61 | 18.11 | 17.73 | 0.78% | 10,915 |
| Jul 14, 2025 | 17.55 | 18.73 | 17.31 | 17.97 | 17.59 | 0.79% | 26,024 |
| Jul 11, 2025 | 18.33 | 18.54 | 17.74 | 17.83 | 17.45 | -4.45% | 14,100 |
| Jul 10, 2025 | 18.73 | 18.75 | 18.39 | 18.66 | 18.26 | -0.48% | 13,284 |
| Jul 9, 2025 | 18.50 | 18.88 | 18.50 | 18.75 | 18.35 | 1.08% | 3,311 |
| Jul 8, 2025 | 18.55 | 18.91 | 18.44 | 18.55 | 18.16 | -0.78% | 8,398 |
| Jul 7, 2025 | 19.53 | 19.77 | 18.65 | 18.70 | 18.30 | -6.48% | 15,391 |
| Jul 3, 2025 | 19.75 | 20.25 | 19.75 | 19.99 | 19.57 | 1.27% | 4,803 |
| Jul 2, 2025 | 19.73 | 19.75 | 19.21 | 19.74 | 19.32 | -0.40% | 16,529 |
| Jul 1, 2025 | 20.03 | 20.03 | 19.21 | 19.82 | 19.40 | 0.15% | 9,847 |
| Jun 30, 2025 | 19.45 | 20.12 | 19.29 | 19.79 | 19.37 | 4.43% | 81,840 |
| Jun 27, 2025 | 20.00 | 20.00 | 18.40 | 18.95 | 18.55 | -4.29% | 34,749 |
| Jun 26, 2025 | 19.43 | 19.83 | 19.15 | 19.80 | 19.38 | 3.61% | 18,352 |
| Jun 25, 2025 | 19.00 | 19.47 | 19.00 | 19.11 | 18.70 | 1.97% | 14,266 |
| Jun 24, 2025 | 18.00 | 19.16 | 18.00 | 18.74 | 18.34 | 3.36% | 9,691 |
| Jun 23, 2025 | 17.29 | 18.25 | 17.28 | 18.13 | 17.74 | 3.66% | 9,184 |
| Jun 20, 2025 | 17.71 | 17.99 | 17.49 | 17.49 | 17.12 | 0.34% | 17,322 |