MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.60	0.62	0.59	0.61	0.61	0.49%	173,897
Feb 19, 2025	0.65	0.65	0.60	0.61	0.61	-6.41%	271,737
Feb 18, 2025	0.66	0.67	0.61	0.65	0.65	-0.15%	329,895
Feb 14, 2025	0.62	0.69	0.62	0.65	0.65	4.94%	649,196
Feb 13, 2025	0.59	0.62	0.59	0.62	0.62	4.92%	169,691
Feb 12, 2025	0.59	0.60	0.58	0.59	0.59	0.14%	138,853
Feb 11, 2025	0.57	0.60	0.57	0.59	0.59	1.81%	225,122
Feb 10, 2025	0.56	0.59	0.56	0.58	0.58	1.53%	195,983
Feb 7, 2025	0.58	0.59	0.56	0.57	0.57	-0.40%	158,574
Feb 6, 2025	0.57	0.58	0.56	0.57	0.57	-0.57%	152,170
Feb 5, 2025	0.59	0.60	0.56	0.58	0.58	-2.34%	344,063
Feb 4, 2025	0.59	0.60	0.58	0.59	0.59	0.41%	147,192
Feb 3, 2025	0.56	0.59	0.56	0.59	0.59	5.75%	258,584
Jan 31, 2025	0.58	0.59	0.55	0.56	0.56	-2.89%	365,856
Jan 30, 2025	0.59	0.59	0.57	0.57	0.57	-3.64%	390,135
Jan 29, 2025	0.62	0.62	0.58	0.59	0.59	-7.87%	402,106
Jan 28, 2025	0.65	0.65	0.62	0.64	0.61	-0.74%	543,505
Jan 27, 2025	0.63	0.66	0.61	0.65	0.62	4.41%	409,561
Jan 24, 2025	0.64	0.65	0.62	0.62	0.59	-2.95%	275,282
Jan 23, 2025	0.60	0.65	0.60	0.64	0.61	5.73%	487,483
Jan 22, 2025	0.63	0.66	0.59	0.61	0.58	-4.37%	650,288
Jan 21, 2025	0.61	0.65	0.59	0.63	0.60	5.15%	744,620
Jan 17, 2025	0.69	0.69	0.59	0.60	0.57	-10.12%	947,638
Jan 16, 2025	0.64	0.71	0.63	0.67	0.64	5.03%	1,577,037
Jan 15, 2025	0.55	0.64	0.52	0.64	0.61	25.60%	2,997,001
Jan 14, 2025	0.53	0.53	0.50	0.51	0.48	-3.44%	91,049
Jan 13, 2025	0.52	0.53	0.49	0.53	0.50	3.34%	202,918
Jan 10, 2025	0.52	0.53	0.50	0.51	0.48	-2.08%	190,167
Jan 8, 2025	0.52	0.54	0.51	0.52	0.49	-2.40%	413,452
Jan 7, 2025	0.56	0.57	0.52	0.53	0.51	-4.52%	426,084
Jan 6, 2025	0.61	0.62	0.55	0.56	0.53	-2.00%	431,922
Jan 3, 2025	0.58	0.60	0.56	0.57	0.54	2.26%	389,707
Jan 2, 2025	0.56	0.61	0.53	0.56	0.53	-1.92%	634,444
Dec 31, 2024	0.60	0.64	0.53	0.57	0.54	-3.21%	1,290,798
Dec 30, 2024	0.50	0.61	0.47	0.59	0.56	19.41%	970,335
Dec 27, 2024	0.50	0.51	0.49	0.49	0.47	2.48%	269,575
Dec 26, 2024	0.53	0.53	0.46	0.48	0.46	-7.69%	620,002
Dec 24, 2024	0.50	0.54	0.50	0.52	0.49	3.55%	295,155
Dec 23, 2024	0.52	0.53	0.50	0.50	0.48	0.24%	227,972
Dec 20, 2024	0.50	0.55	0.50	0.50	0.48	-2.74%	472,862
Dec 19, 2024	0.49	0.52	0.49	0.51	0.49	2.82%	166,401
Dec 18, 2024	0.53	0.53	0.49	0.50	0.48	-4.40%	335,600
Dec 17, 2024	0.52	0.53	0.50	0.52	0.50	0.63%	96,914
Dec 16, 2024	0.51	0.53	0.51	0.52	0.49	2.53%	203,867
Dec 13, 2024	0.51	0.53	0.49	0.51	0.48	-0.18%	216,794
Dec 12, 2024	0.55	0.58	0.50	0.51	0.48	-9.31%	182,851
Dec 11, 2024	0.58	0.58	0.55	0.56	0.53	-2.81%	154,481
Dec 10, 2024	0.57	0.58	0.55	0.58	0.55	1.07%	280,593
Dec 9, 2024	0.54	0.57	0.52	0.57	0.54	5.75%	452,061
Dec 6, 2024	0.51	0.55	0.49	0.54	0.51	7.16%	427,272
Dec 5, 2024	0.50	0.53	0.49	0.50	0.48	0.46%	175,371
Dec 4, 2024	0.49	0.51	0.49	0.50	0.48	3.07%	126,887
Dec 3, 2024	0.52	0.53	0.48	0.49	0.46	-6.58%	652,153
Dec 2, 2024	0.53	0.54	0.51	0.52	0.49	-	217,227
Nov 29, 2024	0.52	0.53	0.50	0.52	0.49	4.00%	172,845
Nov 27, 2024	0.51	0.51	0.49	0.50	0.48	-1.38%	365,022
Nov 26, 2024	0.52	0.53	0.50	0.51	0.48	-1.74%	364,630
Nov 25, 2024	0.55	0.55	0.52	0.52	0.49	-2.71%	265,876
Nov 22, 2024	0.56	0.56	0.51	0.53	0.50	-4.74%	425,878
Nov 21, 2024	0.53	0.56	0.53	0.56	0.52	3.17%	227,230
Nov 20, 2024	0.56	0.56	0.53	0.54	0.50	-2.23%	217,147
Nov 19, 2024	0.50	0.56	0.50	0.55	0.52	8.24%	251,712
Nov 18, 2024	0.50	0.53	0.50	0.51	0.48	2.14%	407,239
Nov 15, 2024	0.54	0.54	0.49	0.50	0.47	-3.26%	781,741
Nov 14, 2024	0.50	0.53	0.50	0.52	0.48	3.06%	384,625
Nov 13, 2024	0.54	0.54	0.47	0.50	0.47	-6.43%	856,013
Nov 12, 2024	0.51	0.57	0.49	0.54	0.50	9.90%	591,212
Nov 11, 2024	0.60	0.60	0.48	0.49	0.45	-18.14%	1,526,938
Nov 8, 2024	0.61	0.63	0.59	0.59	0.56	-4.51%	525,126
Nov 7, 2024	0.67	0.70	0.60	0.62	0.58	0.48%	2,608,981
Nov 6, 2024	0.60	0.66	0.59	0.62	0.58	3.39%	423,653
Nov 5, 2024	0.60	0.61	0.59	0.60	0.56	-0.02%	160,913
Nov 4, 2024	0.60	0.60	0.57	0.60	0.56	1.13%	340,988
Nov 1, 2024	0.60	0.62	0.58	0.59	0.55	2.26%	284,720
Oct 31, 2024	0.61	0.62	0.58	0.58	0.54	-5.68%	194,215
Oct 30, 2024	0.59	0.63	0.58	0.61	0.57	2.45%	260,392
Oct 29, 2024	0.62	0.63	0.59	0.60	0.56	-3.52%	314,827
Oct 28, 2024	0.59	0.64	0.58	0.62	0.58	7.69%	348,594
Oct 25, 2024	0.60	0.62	0.58	0.58	0.54	-5.30%	401,440
Oct 24, 2024	0.67	0.67	0.60	0.61	0.57	-8.31%	405,428
Oct 23, 2024	0.59	0.67	0.58	0.67	0.62	9.97%	1,007,481
Oct 22, 2024	0.67	0.69	0.53	0.61	0.56	3.31%	6,987,842
Oct 21, 2024	0.60	0.60	0.57	0.59	0.55	-1.61%	6,949,046
Oct 18, 2024	0.57	0.60	0.56	0.60	0.56	3.78%	230,057
Oct 17, 2024	0.60	0.62	0.57	0.57	0.54	-7.50%	209,476
Oct 16, 2024	0.63	0.63	0.61	0.62	0.58	0.70%	75,691
Oct 15, 2024	0.62	0.63	0.60	0.62	0.57	-0.23%	52,536
Oct 14, 2024	0.63	0.66	0.61	0.62	0.58	-2.05%	126,340
Oct 11, 2024	0.60	0.66	0.57	0.63	0.59	6.29%	455,227
Oct 10, 2024	0.55	0.61	0.54	0.59	0.55	8.04%	1,368,642
Oct 9, 2024	0.56	0.59	0.53	0.55	0.51	-1.67%	251,919
Oct 8, 2024	0.61	0.61	0.55	0.56	0.52	-5.95%	424,695
Oct 7, 2024	0.63	0.66	0.59	0.59	0.55	-3.80%	232,531
Oct 4, 2024	0.63	0.63	0.61	0.62	0.58	0.90%	76,519
Oct 3, 2024	0.62	0.64	0.61	0.61	0.57	-1.45%	179,705
Oct 2, 2024	0.61	0.65	0.61	0.62	0.58	3.73%	260,172
Oct 1, 2024	0.65	0.66	0.59	0.60	0.56	-10.55%	501,327
Sep 30, 2024	0.67	0.71	0.66	0.67	0.62	-2.75%	250,738
Sep 27, 2024	0.68	0.71	0.66	0.69	0.64	-0.77%	200,557
Sep 26, 2024	0.69	0.70	0.67	0.69	0.65	1.63%	339,622