MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
16.02
-0.15 (-0.93%)
Dec 12, 2025, 4:00 PM EST - Market closed
MarketWise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 16.50 | 16.50 | 16.02 | 16.02 | 16.02 | -0.93% | 5,878 |
| Dec 11, 2025 | 16.15 | 16.44 | 16.02 | 16.17 | 16.17 | -0.37% | 8,666 |
| Dec 10, 2025 | 16.25 | 16.44 | 16.18 | 16.23 | 16.23 | -1.34% | 8,257 |
| Dec 9, 2025 | 16.16 | 16.66 | 16.16 | 16.45 | 16.45 | 1.54% | 3,001 |
| Dec 8, 2025 | 16.24 | 16.24 | 16.02 | 16.20 | 16.20 | 1.12% | 6,030 |
| Dec 5, 2025 | 16.20 | 16.66 | 16.02 | 16.02 | 16.02 | -1.23% | 11,653 |
| Dec 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.93% | 957 |
| Dec 3, 2025 | 16.50 | 16.54 | 16.20 | 16.54 | 16.54 | 0.92% | 10,809 |
| Dec 2, 2025 | 16.36 | 16.98 | 16.36 | 16.39 | 16.39 | -0.55% | 3,926 |
| Dec 1, 2025 | 16.15 | 16.83 | 16.15 | 16.48 | 16.48 | 1.35% | 23,081 |
| Nov 28, 2025 | 16.30 | 16.30 | 16.16 | 16.26 | 16.26 | 1.56% | 2,605 |
| Nov 26, 2025 | 16.25 | 16.25 | 15.85 | 16.01 | 16.01 | -0.50% | 7,804 |
| Nov 25, 2025 | 15.96 | 16.12 | 15.95 | 16.09 | 16.09 | 0.31% | 10,891 |
| Nov 24, 2025 | 16.17 | 16.17 | 15.77 | 16.04 | 16.04 | -2.73% | 17,703 |
| Nov 21, 2025 | 16.00 | 16.50 | 15.98 | 16.49 | 16.49 | 3.06% | 10,835 |
| Nov 20, 2025 | 16.12 | 16.32 | 15.85 | 16.00 | 16.00 | 1.14% | 4,521 |
| 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 |