MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.50	19.61	19.21	19.39	19.39	1.89%	6,849
Aug 13, 2026	19.54	19.65	19.00	19.03	19.03	-4.18%	14,814
Aug 12, 2026	19.08	19.89	19.08	19.86	19.86	5.08%	23,842
Aug 11, 2026	19.35	19.97	18.70	18.90	18.90	-4.55%	11,510
Aug 10, 2026	20.09	20.45	19.43	19.80	19.80	-2.22%	11,148
Aug 7, 2026	20.63	20.63	19.19	20.25	20.25	-5.11%	38,009
Aug 6, 2026	22.11	22.11	19.85	21.34	21.34	0.99%	5,558
Aug 5, 2026	20.86	21.25	20.07	21.13	21.13	-0.33%	12,394
Aug 4, 2026	19.82	22.83	19.82	21.20	21.20	5.37%	42,357
Aug 3, 2026	19.70	20.50	19.68	20.12	20.12	2.13%	14,105
Jul 31, 2026	19.92	20.19	19.70	19.70	19.70	-1.15%	5,297
Jul 30, 2026	20.25	20.48	19.65	19.93	19.93	-2.69%	5,348
Jul 29, 2026	20.24	20.48	20.15	20.48	20.48	-0.05%	2,600
Jul 28, 2026	20.61	20.61	20.32	20.49	20.49	0.44%	3,862
Jul 27, 2026	20.10	20.65	19.99	20.40	20.40	2.31%	8,099
Jul 24, 2026	19.91	19.94	19.90	19.94	19.94	1.37%	4,499
Jul 23, 2026	20.23	20.23	19.67	19.67	19.67	-2.72%	8,032
Jul 22, 2026	19.55	20.51	19.55	20.22	20.22	2.80%	9,226
Jul 21, 2026	20.00	20.00	19.21	19.67	19.67	-1.90%	10,638
Jul 20, 2026	20.17	20.77	20.01	20.05	20.05	-0.30%	3,460
Jul 17, 2026	20.61	20.90	20.11	20.11	20.11	-2.90%	4,518
Jul 16, 2026	20.74	20.79	19.54	20.71	20.71	-0.43%	4,518
Jul 15, 2026	21.36	21.36	20.48	20.80	20.80	-0.17%	11,702
Jul 14, 2026	20.48	21.15	20.48	20.84	20.84	1.09%	12,141
Jul 13, 2026	20.22	21.39	20.03	20.61	20.61	2.23%	24,266
Jul 10, 2026	20.27	20.50	19.50	20.16	20.16	2.49%	22,050
Jul 9, 2026	19.14	20.43	19.14	19.67	19.67	3.04%	38,968
Jul 8, 2026	19.06	19.44	18.81	19.09	19.09	0.87%	21,150
Jul 7, 2026	18.45	19.00	17.60	18.93	18.93	1.37%	7,963
Jul 6, 2026	18.35	18.94	18.35	18.67	18.67	-1.01%	4,235
Jul 2, 2026	19.14	19.14	18.44	18.86	18.86	-1.46%	16,124
Jul 1, 2026	18.15	19.14	18.01	19.14	19.14	7.29%	19,553
Jun 30, 2026	17.65	17.86	17.50	17.84	17.84	1.31%	13,886
Jun 29, 2026	16.94	17.65	16.94	17.61	17.61	3.83%	15,929
Jun 26, 2026	16.89	17.26	16.48	16.96	16.96	-0.47%	76,153
Jun 25, 2026	17.39	17.40	16.70	17.04	17.04	-0.93%	18,270
Jun 24, 2026	16.83	17.30	16.63	17.20	17.20	2.87%	17,977
Jun 23, 2026	16.37	16.73	16.28	16.72	16.72	2.51%	8,084
Jun 22, 2026	16.52	16.52	16.25	16.31	16.31	-2.60%	15,916
Jun 18, 2026	16.80	17.00	16.35	16.75	16.75	0.39%	17,182
Jun 17, 2026	16.75	16.92	16.35	16.68	16.68	-1.24%	7,939
Jun 16, 2026	17.02	17.02	16.75	16.89	16.89	-0.30%	6,677
Jun 15, 2026	17.13	17.20	16.64	16.94	16.94	0.24%	10,977
Jun 12, 2026	17.02	17.35	16.90	16.90	16.90	-0.71%	13,584
Jun 11, 2026	17.26	17.75	16.85	17.02	17.02	-0.41%	13,407
Jun 10, 2026	17.13	17.90	17.05	17.09	17.09	-0.12%	13,369
Jun 9, 2026	16.96	17.33	16.87	17.11	17.11	2.09%	31,092
Jun 8, 2026	16.72	16.89	16.33	16.76	16.76	1.54%	11,405
Jun 5, 2026	16.62	16.63	16.25	16.51	16.51	-0.63%	14,246
Jun 4, 2026	17.00	17.00	16.60	16.61	16.61	0.48%	6,119