MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.70	19.18	18.48	18.89	18.89	0.64%	24,259
Apr 1, 2026	18.81	19.64	18.70	18.77	18.77	0.27%	20,802
Mar 31, 2026	19.38	19.67	18.54	18.72	18.72	-3.70%	21,918
Mar 30, 2026	19.40	20.74	19.06	19.44	19.44	1.62%	53,555
Mar 27, 2026	18.50	20.08	18.25	19.13	19.13	2.41%	35,789
Mar 26, 2026	17.91	19.30	17.86	18.68	18.68	5.30%	54,472
Mar 25, 2026	16.22	18.30	16.21	17.74	17.74	9.37%	41,087
Mar 24, 2026	15.09	16.34	15.00	16.22	16.22	11.63%	33,883
Mar 23, 2026	15.41	15.44	14.21	14.53	14.53	-5.95%	24,708
Mar 20, 2026	14.67	16.01	14.16	15.45	15.45	4.39%	84,902
Mar 19, 2026	13.73	14.89	13.49	14.80	14.80	8.27%	50,434
Mar 18, 2026	13.89	14.50	13.57	13.67	13.67	-7.20%	34,012
Mar 17, 2026	14.27	15.70	14.27	14.73	14.28	2.29%	39,228
Mar 16, 2026	14.25	14.74	14.25	14.40	13.96	1.77%	7,474
Mar 13, 2026	14.36	14.54	14.06	14.15	13.72	-2.41%	8,891
Mar 12, 2026	14.69	14.79	14.35	14.50	14.06	-2.75%	13,935
Mar 11, 2026	14.96	14.99	14.63	14.91	14.45	-0.33%	20,047
Mar 10, 2026	15.53	15.61	14.96	14.96	14.50	-5.56%	24,152
Mar 9, 2026	15.27	15.86	14.75	15.84	15.36	6.74%	36,971
Mar 6, 2026	15.33	16.31	14.51	14.84	14.39	1.37%	32,302
Mar 5, 2026	14.74	15.48	14.31	14.64	14.19	-2.01%	12,941
Mar 4, 2026	14.02	14.94	14.02	14.94	14.48	7.95%	9,176
Mar 3, 2026	13.72	14.44	13.65	13.84	13.42	1.39%	9,746
Mar 2, 2026	13.80	13.91	13.50	13.65	13.23	-2.64%	7,831
Feb 27, 2026	14.94	14.94	14.02	14.02	13.59	-4.10%	5,786
Feb 26, 2026	14.26	14.88	14.20	14.62	14.17	2.52%	7,086
Feb 25, 2026	13.91	14.47	13.91	14.26	13.82	2.89%	6,256
Feb 24, 2026	13.78	14.11	13.78	13.86	13.44	0.43%	3,125
Feb 23, 2026	14.43	14.43	13.79	13.80	13.38	-5.61%	9,878
Feb 20, 2026	14.32	15.06	14.32	14.62	14.17	1.46%	3,751
Feb 19, 2026	14.85	14.85	14.35	14.41	13.97	-	7,613
Feb 18, 2026	14.50	14.64	14.41	14.41	13.97	0.07%	7,954
Feb 17, 2026	14.25	14.55	14.25	14.40	13.96	0.63%	4,901
Feb 13, 2026	15.42	15.42	13.92	14.31	13.87	-6.90%	36,717
Feb 12, 2026	15.31	15.44	14.77	15.37	14.90	-0.52%	18,445
Feb 11, 2026	15.40	15.79	15.39	15.45	14.98	-0.52%	7,325
Feb 10, 2026	14.92	15.66	14.92	15.53	15.06	3.53%	9,194
Feb 9, 2026	15.10	15.55	14.95	15.00	14.54	-1.06%	8,580
Feb 6, 2026	15.16	15.86	14.83	15.16	14.70	0.26%	24,094
Feb 5, 2026	15.78	15.86	15.12	15.12	14.66	-3.69%	20,757
Feb 4, 2026	15.68	16.17	15.42	15.70	15.22	1.23%	5,982
Feb 3, 2026	16.68	16.81	15.51	15.51	15.04	-6.54%	16,795
Feb 2, 2026	16.65	16.96	16.60	16.60	16.09	0.27%	8,170
Jan 30, 2026	16.62	16.73	16.43	16.55	16.04	-0.12%	7,522
Jan 29, 2026	16.42	16.57	16.32	16.57	16.06	0.79%	4,074
Jan 28, 2026	16.46	16.57	16.39	16.44	15.94	-0.54%	8,945
Jan 27, 2026	16.69	16.75	16.37	16.53	16.03	-0.60%	8,758
Jan 26, 2026	17.00	17.00	16.47	16.63	16.12	-2.63%	8,768
Jan 23, 2026	17.20	17.20	16.97	17.08	16.56	-0.52%	5,241
Jan 22, 2026	16.77	17.20	16.44	17.17	16.65	6.98%	25,132