MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	18.33	18.54	17.74	17.83	17.83	-4.45%	14,100
Jul 10, 2025	18.73	18.75	18.39	18.66	18.66	-0.48%	13,284
Jul 9, 2025	18.50	18.88	18.50	18.75	18.75	1.08%	3,311
Jul 8, 2025	18.55	18.91	18.44	18.55	18.55	-0.78%	8,398
Jul 7, 2025	19.53	19.77	18.65	18.70	18.70	-6.48%	15,391
Jul 3, 2025	19.75	20.25	19.75	19.99	19.99	1.27%	4,803
Jul 2, 2025	19.73	19.75	19.21	19.74	19.74	-0.40%	16,529
Jul 1, 2025	20.03	20.03	19.21	19.82	19.82	0.15%	9,847
Jun 30, 2025	19.45	20.12	19.29	19.79	19.79	4.43%	81,840
Jun 27, 2025	20.00	20.00	18.40	18.95	18.95	-4.29%	34,749
Jun 26, 2025	19.43	19.83	19.15	19.80	19.80	3.61%	18,352
Jun 25, 2025	19.00	19.47	19.00	19.11	19.11	1.97%	14,266
Jun 24, 2025	18.00	19.16	18.00	18.74	18.74	3.36%	9,691
Jun 23, 2025	17.29	18.25	17.28	18.13	18.13	3.66%	9,184
Jun 20, 2025	17.71	17.99	17.49	17.49	17.49	0.34%	17,322
Jun 18, 2025	17.28	17.86	17.15	17.43	17.43	0.75%	23,350
Jun 17, 2025	18.09	18.28	17.25	17.30	17.30	-4.42%	18,681
Jun 16, 2025	17.54	18.18	17.54	18.10	18.10	3.13%	9,433
Jun 13, 2025	18.06	18.26	17.53	17.55	17.55	-4.88%	11,943
Jun 12, 2025	18.08	18.62	18.08	18.45	18.45	1.37%	4,421
Jun 11, 2025	18.02	18.74	18.02	18.20	18.20	0.89%	5,892
Jun 10, 2025	18.92	19.11	17.95	18.04	18.04	-3.84%	29,090
Jun 9, 2025	18.56	18.90	18.55	18.76	18.76	1.13%	13,908
Jun 6, 2025	18.07	18.55	17.50	18.55	18.55	4.68%	13,013
Jun 5, 2025	17.31	17.89	17.30	17.72	17.72	2.43%	18,254
Jun 4, 2025	17.91	18.07	17.30	17.30	17.30	-2.43%	16,758
Jun 3, 2025	16.32	17.85	16.32	17.73	17.73	8.64%	14,723
Jun 2, 2025	16.63	16.66	16.19	16.32	16.32	-2.91%	21,219
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