Skip to main content
logo
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
14.15
-0.35 (-2.41%)
At close: Mar 13, 2026, 4:00 PM EDT
14.25
+0.10 (0.71%)
After-hours: Mar 13, 2026, 4:10 PM EDT

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202614.3614.5414.0614.1514.15-2.41%8,891
Mar 12, 202614.6914.7914.3514.5014.50-2.75%13,935
Mar 11, 202614.9614.9914.6314.9114.91-0.33%19,947
Mar 10, 202615.5315.6114.9614.9614.96-5.56%24,151
Mar 9, 202615.2715.8614.7515.8415.846.74%36,971
Mar 6, 202615.3316.3114.5114.8414.841.37%32,282
Mar 5, 202614.7415.4814.3114.6414.64-2.01%12,941
Mar 4, 202614.0214.9414.0214.9414.947.95%9,176
Mar 3, 202613.7214.4413.6513.8413.841.39%9,743
Mar 2, 202613.8013.9113.5013.6513.65-2.64%7,831
Feb 27, 202614.9414.9414.0214.0214.02-4.10%5,786
Feb 26, 202614.2614.8814.2014.6214.622.52%7,060
Feb 25, 202613.9114.4713.9114.2614.262.89%6,256
Feb 24, 202613.7814.1113.7813.8613.860.43%3,125
Feb 23, 202614.4314.4313.7913.8013.80-5.61%9,878
Feb 20, 202614.3215.0614.3214.6214.621.46%3,751
Feb 19, 202614.8514.8514.3514.4114.41-7,613
Feb 18, 202614.5014.6414.4114.4114.410.07%7,954
Feb 17, 202614.2514.5514.2514.4014.400.63%4,901
Feb 13, 202615.4215.4213.9214.3114.31-6.90%36,717
Feb 12, 202615.3115.4414.7715.3715.37-0.52%18,445
Feb 11, 202615.4015.7915.3915.4515.45-0.52%7,325
Feb 10, 202614.9215.6614.9215.5315.533.53%9,194
Feb 9, 202615.1015.5514.9515.0015.00-1.06%8,575
Feb 6, 202615.1615.8614.8315.1615.160.26%24,094
Feb 5, 202615.7815.8615.1215.1215.12-3.69%20,755
Feb 4, 202615.6816.1715.4215.7015.701.23%4,982
Feb 3, 202616.6816.8115.5115.5115.51-6.54%16,795
Feb 2, 202616.6516.9616.6016.6016.600.27%8,170
Jan 30, 202616.6216.7316.4316.5516.55-0.12%7,521
Jan 29, 202616.4216.5716.3216.5716.570.79%4,074
Jan 28, 202616.4616.5716.3916.4416.44-0.54%8,945
Jan 27, 202616.6916.7516.3716.5316.53-0.60%8,758
Jan 26, 202617.0017.0016.4716.6316.63-2.63%8,768
Jan 23, 202617.2017.2016.9717.0817.08-0.52%5,235
Jan 22, 202616.7717.2016.4417.1717.176.98%25,132
Jan 21, 202615.7816.0515.6316.0516.052.16%6,649
Jan 20, 202616.0916.0915.4615.7115.71-2.90%6,579
Jan 16, 202615.7416.2815.4016.1816.182.34%11,705
Jan 15, 202615.8816.0315.4815.8115.81-1.19%5,118
Jan 14, 202615.4716.0015.4716.0016.003.03%5,733
Jan 13, 202615.2815.6815.2815.5315.53-1.02%9,579
Jan 12, 202615.1915.9614.9515.6915.693.91%10,235
Jan 9, 202614.6015.1714.6015.1015.102.55%4,175
Jan 8, 202614.6614.9914.6614.7314.73-0.88%2,964
Jan 7, 202614.9915.0214.8614.8614.86-0.90%3,887
Jan 6, 202615.2515.4514.9914.9914.99-1.83%2,602
Jan 5, 202615.0515.6115.0015.2715.271.46%11,343
Jan 2, 202614.7515.1114.1715.0515.050.20%7,716
Dec 31, 202515.0415.2514.6515.0215.02-0.07%18,008