Skip to main content
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
0.530
-0.026 (-4.74%)
At close: Nov 22, 2024, 4:00 PM
0.561
+0.030 (5.75%)
After-hours: Nov 22, 2024, 7:59 PM EST

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.560.560.510.530.53-4.74%425,878
Nov 21, 20240.530.560.530.560.563.17%227,230
Nov 20, 20240.560.560.530.540.54-2.23%217,147
Nov 19, 20240.500.560.500.550.558.24%251,712
Nov 18, 20240.500.530.500.510.512.14%407,239
Nov 15, 20240.540.540.490.500.50-3.26%781,741
Nov 14, 20240.500.530.500.520.523.06%384,625
Nov 13, 20240.540.540.470.500.50-6.43%856,013
Nov 12, 20240.510.570.490.540.549.90%591,212
Nov 11, 20240.600.600.480.490.49-18.14%1,526,938
Nov 8, 20240.610.630.590.590.59-4.51%525,126
Nov 7, 20240.670.700.600.620.620.48%2,608,981
Nov 6, 20240.600.660.590.620.623.39%423,653
Nov 5, 20240.600.610.590.600.60-0.02%160,913
Nov 4, 20240.600.600.570.600.601.13%340,988
Nov 1, 20240.600.620.580.590.592.26%284,720
Oct 31, 20240.610.620.580.580.58-5.68%194,215
Oct 30, 20240.590.630.580.610.612.45%260,392
Oct 29, 20240.620.630.590.600.60-3.52%314,827
Oct 28, 20240.590.640.580.620.627.69%348,594
Oct 25, 20240.600.620.580.580.58-5.30%401,440
Oct 24, 20240.670.670.600.610.61-8.31%405,428
Oct 23, 20240.590.670.580.670.679.97%1,007,481
Oct 22, 20240.670.690.530.610.613.31%6,987,842
Oct 21, 20240.600.600.570.590.59-1.61%6,949,046
Oct 18, 20240.570.600.560.600.603.78%230,057
Oct 17, 20240.600.620.570.570.57-7.50%209,476
Oct 16, 20240.630.630.610.620.620.70%75,691
Oct 15, 20240.620.630.600.620.62-0.23%52,536
Oct 14, 20240.630.660.610.620.62-2.05%126,340
Oct 11, 20240.600.660.570.630.636.29%455,227
Oct 10, 20240.550.610.540.590.598.04%1,368,642
Oct 9, 20240.560.590.530.550.55-1.67%251,919
Oct 8, 20240.610.610.550.560.56-5.95%424,695
Oct 7, 20240.630.660.590.590.59-3.80%232,531
Oct 4, 20240.630.630.610.620.620.90%76,519
Oct 3, 20240.620.640.610.610.61-1.45%179,705
Oct 2, 20240.610.650.610.620.623.73%260,172
Oct 1, 20240.650.660.590.600.60-10.55%501,327
Sep 30, 20240.670.710.660.670.67-2.75%250,738
Sep 27, 20240.680.710.660.690.69-0.77%200,557
Sep 26, 20240.690.700.670.690.691.63%339,622
Sep 25, 20240.680.690.650.680.68-1.93%210,225
Sep 24, 20240.680.710.680.690.690.81%125,658
Sep 23, 20240.700.720.650.690.69-1.85%253,564
Sep 20, 20240.690.720.690.700.700.31%321,467
Sep 19, 20240.690.740.690.700.700.50%207,515
Sep 18, 20240.700.730.700.700.70-0.50%167,644
Sep 17, 20240.700.750.680.700.70-1.02%162,477
Sep 16, 20240.760.790.690.710.71-4.82%153,807
Sep 13, 20240.750.760.720.740.741.49%142,235
Sep 12, 20240.760.760.720.730.73-0.05%56,036
Sep 11, 20240.750.750.720.730.730.90%91,892
Sep 10, 20240.730.730.710.730.730.14%87,229
Sep 9, 20240.750.780.700.730.73-3.59%294,685
Sep 6, 20240.800.800.750.750.75-6.00%114,576
Sep 5, 20240.800.830.760.800.803.04%52,694
Sep 4, 20240.770.800.770.780.78-1.93%58,392
Sep 3, 20240.800.820.780.790.790.09%195,250
Aug 30, 20240.800.830.750.790.79-119,320
Aug 29, 20240.800.830.770.790.792.28%99,838
Aug 28, 20240.830.840.770.770.77-4.49%109,977
Aug 27, 20240.850.850.800.810.81-3.03%67,439
Aug 26, 20240.830.870.760.840.840.49%339,331
Aug 23, 20240.810.850.780.830.834.88%119,109
Aug 22, 20240.850.850.790.790.79-3.61%138,620
Aug 21, 20240.800.860.780.820.823.92%105,888
Aug 20, 20240.840.840.750.790.79-4.12%88,772
Aug 19, 20240.840.870.800.830.83-2.08%149,136
Aug 16, 20240.900.900.800.840.84-5.34%176,388
Aug 15, 20240.750.920.720.890.8922.76%484,474
Aug 14, 20240.730.760.720.730.72-3.33%301,893
Aug 13, 20240.750.780.740.750.74-4.21%315,892
Aug 12, 20240.900.940.730.780.77-27.50%989,118
Aug 9, 20241.051.081.001.081.075.88%64,689
Aug 8, 20241.001.051.001.021.012.00%98,710
Aug 7, 20240.991.030.991.000.990.20%67,994
Aug 6, 20240.981.040.981.000.990.81%249,048
Aug 5, 20241.031.030.970.990.98-1.98%295,407
Aug 2, 20241.101.111.011.011.00-9.01%191,523
Aug 1, 20241.141.151.091.111.10-2.63%115,505
Jul 31, 20241.131.161.121.141.131.79%124,828
Jul 30, 20241.111.131.081.121.112.75%90,586
Jul 29, 20241.151.161.071.091.08-5.22%195,403
Jul 26, 20241.151.171.131.151.14-58,838
Jul 25, 20241.141.171.111.151.142.68%104,465
Jul 24, 20241.151.151.111.121.11-2.61%76,102
Jul 23, 20241.141.191.131.151.14-469,864
Jul 22, 20241.131.151.111.151.142.68%192,802
Jul 19, 20241.141.151.121.121.11-0.88%102,320
Jul 18, 20241.131.151.111.131.121.80%74,989
Jul 17, 20241.141.171.101.111.10-3.48%232,451
Jul 16, 20241.161.161.141.151.14-0.86%173,589
Jul 15, 20241.191.191.131.161.151.75%116,112
Jul 12, 20241.181.181.131.141.13-0.87%94,162
Jul 11, 20241.161.171.141.151.14-131,438
Jul 10, 20241.181.181.131.151.140.88%74,307
Jul 9, 20241.141.211.121.141.13-0.87%424,371
Jul 8, 20241.191.191.131.151.140.88%170,943
Jul 5, 20241.121.161.121.141.13-0.87%173,308