Skip to main content
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
17.80
+0.37 (2.12%)
At close: Jun 20, 2025, 4:00 PM
17.49
-0.31 (-1.74%)
After-hours: Jun 20, 2025, 4:11 PM EDT

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202517.7117.9917.4917.4917.490.34%17,322
Jun 18, 202517.2817.8617.1517.4317.430.75%23,350
Jun 17, 202518.0918.2817.2517.3017.30-4.42%18,681
Jun 16, 202517.5418.1817.5418.1018.103.13%9,433
Jun 13, 202518.0618.2617.5317.5517.55-4.88%11,943
Jun 12, 202518.0818.6218.0818.4518.451.37%4,421
Jun 11, 202518.0218.7418.0218.2018.200.89%5,892
Jun 10, 202518.9219.1117.9518.0418.04-3.84%29,090
Jun 9, 202518.5618.9018.5518.7618.761.13%13,908
Jun 6, 202518.0718.5517.5018.5518.554.68%13,013
Jun 5, 202517.3117.8917.3017.7217.722.43%18,254
Jun 4, 202517.9118.0717.3017.3017.30-2.43%16,758
Jun 3, 202516.3217.8516.3217.7317.738.64%14,723
Jun 2, 202516.6316.6616.1916.3216.32-2.91%21,219
May 30, 202517.1817.1816.6316.8116.81-2.15%12,398
May 29, 202517.6417.9517.0517.1817.18-2.50%29,556
May 28, 202518.0018.7417.5117.6217.62-3.29%10,476
May 27, 202517.8018.7817.8018.2218.224.23%28,772
May 23, 202517.7418.1617.3217.4817.48-1.52%12,922
May 22, 202517.1318.1617.1317.7517.753.86%28,174
May 21, 202517.1317.9016.8317.0917.09-0.29%23,541
May 20, 202516.9017.1916.4317.1417.142.08%9,218
May 19, 202516.0116.7915.4216.7916.793.58%21,385
May 16, 202516.2517.0816.2016.2116.21-2.11%36,743
May 15, 202515.9416.6015.5516.5616.560.36%31,542
May 14, 202516.5516.5516.0716.5016.214.70%26,148
May 13, 202515.4616.0415.2215.7615.483.62%26,218
May 12, 202515.6516.1214.8415.2114.940.53%77,715
May 9, 202514.1315.5013.7515.1314.869.40%50,741
May 8, 202513.7014.0013.4013.8313.580.88%22,547
May 7, 202513.7714.2913.3713.7113.47-0.44%65,282
May 6, 202513.1713.7713.0113.7713.533.46%8,613
May 5, 202513.1613.8913.1613.3113.071.22%14,638
May 2, 202513.0313.4313.0313.1512.922.33%13,794
May 1, 202513.6513.6512.6512.8512.62-5.79%15,544
Apr 30, 202512.8714.2812.7713.6413.402.63%49,841
Apr 29, 202512.7813.5912.7813.2913.053.67%18,462
Apr 28, 202513.1713.2412.7312.8212.59-3.83%21,047
Apr 25, 202513.4913.8212.7313.3313.09-2.84%24,087
Apr 24, 202513.5413.9513.5013.7213.480.73%13,348
Apr 23, 202513.9614.1513.4713.6213.38-1.80%9,810
Apr 22, 202513.0914.5313.0013.8713.625.80%32,912
Apr 21, 202513.1213.3112.7613.1112.88-1.50%15,467
Apr 17, 202513.5613.7213.3113.3113.07-1.99%18,148
Apr 16, 202513.0913.8112.1913.5813.343.82%15,602
Apr 15, 202514.2314.7012.5713.0812.85-8.27%59,684
Apr 14, 202513.6415.0513.5714.2614.016.66%128,696
Apr 11, 202510.1514.3310.1513.3713.1333.03%220,676
Apr 10, 202510.7310.739.6610.059.87-6.94%30,152
Apr 9, 202510.3611.4210.3510.8010.614.85%71,510