MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
15.10
+0.37 (2.51%)
At close: Jan 9, 2026, 4:00 PM EST
15.09
-0.01 (-0.07%)
After-hours: Jan 9, 2026, 6:31 PM EST
MarketWise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.60 | 15.17 | 14.60 | 15.10 | 15.10 | 2.55% | 4,175 |
| Jan 8, 2026 | 14.66 | 14.99 | 14.66 | 14.73 | 14.73 | -0.88% | 2,964 |
| Jan 7, 2026 | 14.99 | 15.02 | 14.86 | 14.86 | 14.86 | -0.90% | 3,887 |
| Jan 6, 2026 | 15.25 | 15.45 | 14.99 | 14.99 | 14.99 | -1.83% | 2,602 |
| Jan 5, 2026 | 15.05 | 15.61 | 15.00 | 15.27 | 15.27 | 1.46% | 11,343 |
| Jan 2, 2026 | 14.75 | 15.11 | 14.17 | 15.05 | 15.05 | 0.20% | 7,716 |
| Dec 31, 2025 | 15.04 | 15.25 | 14.65 | 15.02 | 15.02 | -0.07% | 18,008 |
| Dec 30, 2025 | 14.76 | 15.27 | 14.76 | 15.03 | 15.03 | 1.76% | 5,902 |
| Dec 29, 2025 | 14.00 | 15.00 | 14.00 | 14.77 | 14.77 | 4.01% | 32,219 |
| Dec 26, 2025 | 14.10 | 14.55 | 14.00 | 14.20 | 14.20 | - | 51,722 |
| Dec 24, 2025 | 14.17 | 14.50 | 14.01 | 14.20 | 14.20 | -0.07% | 34,123 |
| Dec 23, 2025 | 14.33 | 15.13 | 14.19 | 14.21 | 14.21 | -0.77% | 11,978 |
| Dec 22, 2025 | 15.43 | 15.43 | 14.20 | 14.32 | 14.32 | -5.98% | 15,428 |
| Dec 19, 2025 | 15.87 | 15.97 | 15.23 | 15.23 | 15.23 | -4.03% | 15,253 |
| Dec 18, 2025 | 16.10 | 16.10 | 15.85 | 15.87 | 15.87 | -0.75% | 4,154 |
| Dec 17, 2025 | 15.98 | 15.99 | 15.90 | 15.99 | 15.99 | -0.74% | 3,442 |
| Dec 16, 2025 | 16.07 | 16.13 | 15.96 | 16.11 | 16.11 | 0.69% | 4,552 |
| Dec 15, 2025 | 16.65 | 16.65 | 16.00 | 16.00 | 16.00 | -0.12% | 11,182 |
| 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% | 23,084 |
| 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% | 10,897 |
| 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% | 4,529 |
| 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 |