MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
15.82
-0.32 (-1.98%)
Nov 19, 2025, 4:00 PM EST - Market closed
MarketWise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 16.00 | 16.20 | 15.82 | 15.82 | 15.82 | -1.98% | 3,607 |
| Nov 18, 2025 | 16.06 | 16.54 | 16.00 | 16.14 | 16.14 | -0.12% | 7,328 |
| Nov 17, 2025 | 16.18 | 16.25 | 16.06 | 16.16 | 16.16 | - | 9,058 |
| Nov 14, 2025 | 16.50 | 16.51 | 16.16 | 16.16 | 16.16 | -4.27% | 6,373 |
| Nov 13, 2025 | 16.62 | 17.30 | 16.62 | 16.88 | 16.48 | 1.56% | 5,325 |
| Nov 12, 2025 | 17.01 | 17.01 | 16.62 | 16.62 | 16.23 | -1.36% | 3,038 |
| Nov 11, 2025 | 17.10 | 17.38 | 16.44 | 16.85 | 16.45 | -0.88% | 19,485 |
| Nov 10, 2025 | 17.50 | 17.75 | 16.88 | 17.00 | 16.60 | -0.64% | 13,487 |
| Nov 7, 2025 | 17.00 | 17.23 | 16.90 | 17.11 | 16.70 | 1.91% | 12,155 |
| Nov 6, 2025 | 16.84 | 16.85 | 16.70 | 16.79 | 16.39 | -0.30% | 4,883 |
| Nov 5, 2025 | 16.33 | 16.88 | 16.33 | 16.84 | 16.44 | 4.47% | 7,634 |
| Nov 4, 2025 | 16.36 | 16.52 | 16.10 | 16.12 | 15.74 | -2.83% | 2,904 |
| Nov 3, 2025 | 16.95 | 16.95 | 16.30 | 16.59 | 16.20 | -2.30% | 11,480 |
| Oct 31, 2025 | 16.75 | 16.98 | 16.00 | 16.98 | 16.58 | 1.07% | 25,904 |
| Oct 30, 2025 | 15.68 | 17.45 | 15.68 | 16.80 | 16.40 | 17.48% | 141,157 |
| Oct 29, 2025 | 15.08 | 15.08 | 14.28 | 14.30 | 13.96 | -1.92% | 6,066 |
| Oct 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.23 | 0.14% | 1,059 |
| Oct 27, 2025 | 14.66 | 14.70 | 14.56 | 14.56 | 14.21 | -1.62% | 3,048 |
| Oct 24, 2025 | 14.56 | 15.00 | 14.56 | 14.80 | 14.45 | 0.54% | 4,414 |
| Oct 23, 2025 | 14.85 | 15.02 | 14.72 | 14.72 | 14.37 | -0.67% | 4,407 |
| Oct 22, 2025 | 14.50 | 14.82 | 14.50 | 14.82 | 14.47 | 1.79% | 5,115 |
| Oct 21, 2025 | 14.74 | 14.75 | 14.51 | 14.56 | 14.21 | -0.75% | 6,115 |
| Oct 20, 2025 | 14.48 | 14.99 | 14.48 | 14.67 | 14.32 | 1.31% | 8,478 |
| Oct 17, 2025 | 14.52 | 14.87 | 14.32 | 14.48 | 14.14 | -0.62% | 16,721 |
| Oct 16, 2025 | 14.48 | 14.64 | 14.30 | 14.57 | 14.22 | 1.89% | 11,702 |
| Oct 15, 2025 | 14.77 | 14.77 | 14.30 | 14.30 | 13.96 | -3.12% | 7,802 |
| Oct 14, 2025 | 14.24 | 14.91 | 14.07 | 14.76 | 14.41 | 4.02% | 8,745 |
| Oct 13, 2025 | 13.87 | 14.19 | 13.50 | 14.19 | 13.85 | 2.53% | 14,602 |
| Oct 10, 2025 | 14.80 | 14.80 | 13.84 | 13.84 | 13.51 | -4.35% | 13,099 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.35 | 14.47 | 14.13 | -3.53% | 20,104 |
| Oct 8, 2025 | 14.63 | 15.33 | 14.62 | 15.00 | 14.64 | 2.42% | 20,080 |
| Oct 7, 2025 | 15.60 | 15.67 | 14.45 | 14.65 | 14.30 | -6.12% | 29,063 |
| Oct 6, 2025 | 15.70 | 16.10 | 15.59 | 15.60 | 15.23 | -0.64% | 13,325 |
| Oct 3, 2025 | 16.18 | 16.57 | 15.70 | 15.70 | 15.33 | -3.21% | 5,719 |
| Oct 2, 2025 | 16.21 | 16.42 | 16.21 | 16.22 | 15.84 | -0.49% | 3,703 |
| Oct 1, 2025 | 16.38 | 16.60 | 16.30 | 16.30 | 15.91 | -1.39% | 7,890 |
| Sep 30, 2025 | 16.13 | 16.66 | 16.13 | 16.53 | 16.14 | 0.73% | 19,724 |
| Sep 29, 2025 | 16.60 | 16.75 | 16.31 | 16.41 | 16.02 | -1.80% | 14,694 |
| Sep 26, 2025 | 16.45 | 16.75 | 16.45 | 16.71 | 16.31 | 1.89% | 8,716 |
| Sep 25, 2025 | 16.62 | 16.68 | 16.39 | 16.40 | 16.01 | -0.67% | 7,631 |
| Sep 24, 2025 | 16.55 | 16.69 | 16.51 | 16.51 | 16.12 | -1.32% | 8,705 |
| Sep 23, 2025 | 16.50 | 16.73 | 16.50 | 16.73 | 16.33 | 0.36% | 19,715 |
| Sep 22, 2025 | 16.75 | 16.83 | 16.50 | 16.67 | 16.27 | 0.30% | 29,767 |
| Sep 19, 2025 | 16.89 | 17.16 | 16.34 | 16.62 | 16.23 | -2.18% | 29,813 |
| Sep 18, 2025 | 17.04 | 17.58 | 16.92 | 16.99 | 16.59 | -0.41% | 17,488 |
| Sep 17, 2025 | 16.97 | 17.50 | 16.97 | 17.06 | 16.66 | -2.07% | 9,972 |
| Sep 16, 2025 | 17.61 | 17.83 | 17.06 | 17.42 | 17.01 | -2.35% | 23,622 |
| Sep 15, 2025 | 17.85 | 17.85 | 17.50 | 17.84 | 17.42 | -0.06% | 11,458 |
| Sep 12, 2025 | 18.06 | 18.06 | 17.50 | 17.85 | 17.43 | -1.98% | 4,946 |
| Sep 11, 2025 | 17.60 | 18.21 | 17.40 | 18.21 | 17.78 | 3.88% | 5,732 |