MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	13.65	13.65	12.65	12.85	12.85	-5.79%	15,544
Apr 30, 2025	12.87	14.28	12.77	13.64	13.64	2.63%	49,841
Apr 29, 2025	12.78	13.59	12.78	13.29	13.29	3.67%	18,462
Apr 28, 2025	13.17	13.24	12.73	12.82	12.82	-3.83%	21,047
Apr 25, 2025	13.49	13.82	12.73	13.33	13.33	-2.84%	24,087
Apr 24, 2025	13.54	13.95	13.50	13.72	13.72	0.73%	13,348
Apr 23, 2025	13.96	14.15	13.47	13.62	13.62	-1.80%	9,810
Apr 22, 2025	13.09	14.53	13.00	13.87	13.87	5.80%	32,912
Apr 21, 2025	13.12	13.31	12.76	13.11	13.11	-1.50%	15,467
Apr 17, 2025	13.56	13.72	13.31	13.31	13.31	-1.99%	18,148
Apr 16, 2025	13.09	13.81	12.19	13.58	13.58	3.82%	15,602
Apr 15, 2025	14.23	14.70	12.57	13.08	13.08	-8.27%	59,684
Apr 14, 2025	13.64	15.05	13.57	14.26	14.26	6.66%	128,696
Apr 11, 2025	10.15	14.33	10.15	13.37	13.37	33.03%	220,676
Apr 10, 2025	10.73	10.73	9.66	10.05	10.05	-6.94%	30,152
Apr 9, 2025	10.36	11.42	10.35	10.80	10.80	4.85%	71,510
Apr 8, 2025	10.50	10.61	10.23	10.30	10.30	1.38%	33,883
Apr 7, 2025	9.37	10.56	9.23	10.16	10.16	2.83%	23,708
Apr 4, 2025	9.10	11.08	9.10	9.88	9.88	7.04%	67,822
Apr 3, 2025	9.50	10.06	9.08	9.23	9.23	-10.37%	127,160
Apr 2, 2025	9.91	10.40	9.80	10.30	10.30	1.92%	19,668
Apr 1, 2025	9.40	10.40	9.26	10.10	10.10	2.35%	27,314
Mar 31, 2025	10.00	10.00	9.46	9.87	9.87	-0.92%	27,840
Mar 28, 2025	10.00	10.02	9.58	9.96	9.96	-0.22%	35,679
Mar 27, 2025	10.07	10.20	9.96	9.99	9.99	-0.74%	26,304
Mar 26, 2025	10.54	10.60	10.04	10.06	10.06	-2.33%	24,947
Mar 25, 2025	11.20	11.20	10.22	10.30	10.30	-7.34%	21,948
Mar 24, 2025	11.00	11.51	10.80	11.12	11.12	2.87%	8,429
Mar 21, 2025	10.20	11.00	10.20	10.81	10.81	3.64%	23,778
Mar 20, 2025	10.94	11.22	10.20	10.43	10.43	-6.79%	26,684
Mar 19, 2025	10.60	11.41	10.60	11.19	11.19	7.48%	9,231
Mar 18, 2025	11.31	11.36	10.31	10.41	10.41	-10.46%	53,617
Mar 17, 2025	11.76	12.12	11.56	11.62	11.41	-4.09%	11,198
Mar 14, 2025	12.18	12.60	11.51	12.12	11.89	6.32%	17,060
Mar 13, 2025	12.31	12.31	11.36	11.40	11.19	-6.22%	32,562
Mar 12, 2025	13.63	13.84	12.13	12.16	11.93	-10.81%	33,463
Mar 11, 2025	13.60	14.31	13.40	13.63	13.37	-1.37%	10,740
Mar 10, 2025	14.38	14.66	12.30	13.82	13.56	-5.06%	49,642
Mar 7, 2025	15.00	15.54	14.20	14.56	14.28	-4.66%	22,591
Mar 6, 2025	15.20	16.60	15.05	15.27	14.98	-8.11%	23,420
Mar 5, 2025	16.40	16.88	14.68	16.62	16.30	1.32%	35,807
Mar 4, 2025	15.06	18.20	14.50	16.40	16.09	8.61%	137,938
Mar 3, 2025	14.00	16.80	13.20	15.10	14.82	23.95%	388,060
Feb 28, 2025	11.70	12.40	11.70	12.18	11.95	3.94%	12,039
Feb 27, 2025	12.05	12.35	11.69	11.72	11.50	-3.90%	6,771
Feb 26, 2025	12.16	12.70	11.92	12.20	11.97	0.54%	4,524
Feb 25, 2025	11.40	12.80	11.40	12.13	11.90	5.22%	19,609
Feb 24, 2025	11.96	12.11	11.45	11.53	11.31	-3.11%	13,725
Feb 21, 2025	12.58	12.80	11.85	11.90	11.67	-2.48%	16,297
Feb 20, 2025	12.00	12.44	11.85	12.20	11.97	0.49%	8,694