Skip to main content
logo
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
17.30
-0.38 (-2.15%)
May 22, 2026, 1:28 PM EDT - Market open

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.8717.8717.3917.30--2.15%3,307
May 21, 202617.6118.0517.4717.6817.681.26%13,938
May 20, 202616.5117.5116.5117.4617.466.66%38,774
May 19, 202616.5016.8916.2616.3716.37-1.39%11,881
May 18, 202616.7717.0116.2616.6016.60-1.01%36,240
May 15, 202617.1117.1116.6416.7716.77-0.30%18,323
May 14, 202618.2019.1717.2717.2716.82-5.21%115,274
May 13, 202618.9218.9217.8718.2217.750.89%21,985
May 12, 202618.6418.8517.9118.0617.59-3.11%25,725
May 11, 202620.3620.6818.1118.6418.15-9.86%70,944
May 8, 202616.6521.4216.6520.6820.1424.35%78,374
May 7, 202616.6117.1416.2616.6316.20-0.81%27,817
May 6, 202617.2917.2916.5316.7716.33-3.70%15,848
May 5, 202616.9117.5416.9117.4116.963.88%7,595
May 4, 202617.3917.6116.5916.7616.32-4.17%31,209
May 1, 202617.0317.7417.0117.4917.033.98%17,735
Apr 30, 202617.4217.6616.8216.8216.38-4.70%13,080
Apr 29, 202617.5017.7317.4117.6517.191.32%9,346
Apr 28, 202617.1217.6017.1017.4216.971.28%12,899
Apr 27, 202617.2317.9116.8617.2016.75-1.77%34,986
Apr 24, 202616.9817.7516.6117.5117.052.76%28,966
Apr 23, 202617.2617.4116.2517.0416.60-2.35%85,265
Apr 22, 202617.3917.7717.2517.4517.001.90%17,674
Apr 21, 202617.2417.7817.0217.1316.680.56%33,285
Apr 20, 202617.0017.3816.6217.0316.590.18%45,698
Apr 17, 202617.0017.6516.6817.0016.561.31%29,660
Apr 16, 202616.5317.0016.3716.7816.342.19%18,627
Apr 15, 202616.2416.9916.2316.4215.990.98%64,266
Apr 14, 202616.9717.3116.2616.2615.84-1.39%24,901
Apr 13, 202616.1617.0316.1616.4916.061.60%20,285
Apr 10, 202617.5917.8416.0616.2315.81-8.25%32,324
Apr 9, 202617.3217.9917.3217.6917.231.70%9,712
Apr 8, 202618.1318.1317.3117.4016.94-4.16%20,081
Apr 7, 202618.4118.5918.1518.1517.68-2.10%8,134
Apr 6, 202618.9719.0018.5418.5418.06-1.85%20,711
Apr 2, 202618.7019.1818.4818.8918.400.64%24,259
Apr 1, 202618.8119.6418.7018.7718.280.27%20,802
Mar 31, 202619.3819.6718.5418.7218.23-3.70%21,938
Mar 30, 202619.4020.7419.0619.4418.931.62%53,555
Mar 27, 202618.5020.0818.2519.1318.632.41%35,789
Mar 26, 202617.9119.3017.8618.6818.195.30%54,472
Mar 25, 202616.2218.3016.2117.7417.289.37%41,087
Mar 24, 202615.0916.3415.0016.2215.8011.63%33,883
Mar 23, 202615.4115.4414.2114.5314.15-5.95%24,708
Mar 20, 202614.6716.0114.1615.4515.054.39%84,902
Mar 19, 202613.7314.8913.4914.8014.418.27%50,434
Mar 18, 202613.8914.5013.5713.6713.31-4.27%34,012
Mar 17, 202614.2715.7014.2714.7313.912.29%39,228
Mar 16, 202614.2514.7414.2514.4013.601.77%7,474
Mar 13, 202614.3614.5414.0614.1513.36-2.41%8,891