MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.50	0.50	0.48	0.50	0.50	-0.22%	713,599
Mar 27, 2025	0.50	0.51	0.50	0.50	0.50	-0.74%	526,081
Mar 26, 2025	0.53	0.53	0.50	0.50	0.50	-2.33%	498,943
Mar 25, 2025	0.56	0.56	0.51	0.52	0.52	-7.34%	438,964
Mar 24, 2025	0.55	0.58	0.54	0.56	0.56	2.87%	168,589
Mar 21, 2025	0.51	0.55	0.51	0.54	0.54	3.64%	475,569
Mar 20, 2025	0.55	0.56	0.51	0.52	0.52	-6.79%	533,694
Mar 19, 2025	0.53	0.57	0.53	0.56	0.56	7.48%	184,636
Mar 18, 2025	0.57	0.57	0.52	0.52	0.52	-10.46%	1,072,342
Mar 17, 2025	0.59	0.61	0.58	0.58	0.57	-4.09%	223,972
Mar 14, 2025	0.61	0.63	0.58	0.61	0.59	6.32%	341,219
Mar 13, 2025	0.62	0.62	0.57	0.57	0.56	-6.22%	651,257
Mar 12, 2025	0.68	0.69	0.61	0.61	0.60	-10.81%	669,260
Mar 11, 2025	0.68	0.72	0.67	0.68	0.67	-1.37%	214,800
Mar 10, 2025	0.72	0.73	0.62	0.69	0.68	-5.06%	992,842
Mar 7, 2025	0.75	0.78	0.71	0.73	0.71	-4.66%	451,824
Mar 6, 2025	0.76	0.83	0.75	0.76	0.75	-8.11%	468,417
Mar 5, 2025	0.82	0.84	0.73	0.83	0.82	1.32%	716,141
Mar 4, 2025	0.75	0.91	0.73	0.82	0.80	8.61%	2,758,766
Mar 3, 2025	0.70	0.84	0.66	0.76	0.74	23.95%	7,761,219
Feb 28, 2025	0.59	0.62	0.59	0.61	0.60	3.94%	240,785
Feb 27, 2025	0.60	0.62	0.58	0.59	0.57	-3.90%	135,423
Feb 26, 2025	0.61	0.63	0.60	0.61	0.60	0.54%	90,486
Feb 25, 2025	0.57	0.64	0.57	0.61	0.60	5.22%	392,189
Feb 24, 2025	0.60	0.61	0.57	0.58	0.57	-3.11%	274,511
Feb 21, 2025	0.63	0.64	0.59	0.59	0.58	-2.48%	325,954
Feb 20, 2025	0.60	0.62	0.59	0.61	0.60	0.49%	173,897
Feb 19, 2025	0.65	0.65	0.60	0.61	0.60	-6.41%	271,737
Feb 18, 2025	0.66	0.67	0.61	0.65	0.64	-0.15%	329,895
Feb 14, 2025	0.62	0.69	0.62	0.65	0.64	4.94%	649,196
Feb 13, 2025	0.59	0.62	0.59	0.62	0.61	4.92%	169,691
Feb 12, 2025	0.59	0.60	0.58	0.59	0.58	0.14%	138,853
Feb 11, 2025	0.57	0.60	0.57	0.59	0.58	1.81%	225,122
Feb 10, 2025	0.56	0.59	0.56	0.58	0.57	1.53%	195,983
Feb 7, 2025	0.58	0.59	0.56	0.57	0.56	-0.40%	158,574
Feb 6, 2025	0.57	0.58	0.56	0.57	0.56	-0.57%	152,170
Feb 5, 2025	0.59	0.60	0.56	0.58	0.56	-2.34%	344,063
Feb 4, 2025	0.59	0.60	0.58	0.59	0.58	0.41%	147,192
Feb 3, 2025	0.56	0.59	0.56	0.59	0.58	5.75%	258,584
Jan 31, 2025	0.58	0.59	0.55	0.56	0.54	-2.89%	365,856
Jan 30, 2025	0.59	0.59	0.57	0.57	0.56	-3.64%	390,135
Jan 29, 2025	0.62	0.62	0.58	0.59	0.58	-7.87%	402,106
Jan 28, 2025	0.65	0.65	0.62	0.64	0.60	-0.74%	543,505
Jan 27, 2025	0.63	0.66	0.61	0.65	0.61	4.41%	409,561
Jan 24, 2025	0.64	0.65	0.62	0.62	0.58	-2.95%	275,282
Jan 23, 2025	0.60	0.65	0.60	0.64	0.60	5.73%	487,483
Jan 22, 2025	0.63	0.66	0.59	0.61	0.57	-4.37%	650,288
Jan 21, 2025	0.61	0.65	0.59	0.63	0.59	5.15%	744,620
Jan 17, 2025	0.69	0.69	0.59	0.60	0.56	-10.12%	947,638
Jan 16, 2025	0.64	0.71	0.63	0.67	0.63	5.03%	1,577,037