MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	22.41	22.79	22.32	22.48	22.48	0.73%	3,170
Nov 11, 2026	22.28	22.48	22.07	22.32	22.32	0.11%	12,388
Nov 10, 2026	22.20	23.00	22.01	22.29	22.29	-0.40%	28,991
Nov 9, 2026	21.84	22.67	21.48	22.38	22.38	4.24%	25,301
Nov 6, 2026	21.50	21.61	20.81	21.47	21.47	-1.20%	26,896
Nov 5, 2026	21.80	21.97	20.94	21.73	21.73	1.78%	16,048
Nov 4, 2026	20.91	21.88	20.91	21.35	21.35	2.40%	19,317
Nov 3, 2026	20.90	21.00	20.77	20.85	20.85	0.53%	24,360
Nov 2, 2026	19.84	20.95	19.84	20.74	20.74	4.30%	18,937
Oct 30, 2026	20.16	20.21	19.54	19.89	19.89	-0.43%	10,108
Oct 29, 2026	20.30	20.64	19.70	19.97	19.97	-1.04%	15,769
Oct 28, 2026	19.76	20.38	18.50	20.18	20.18	2.44%	25,945
Oct 27, 2026	19.55	19.84	19.38	19.70	19.70	0.61%	13,154
Oct 26, 2026	19.22	20.00	18.69	19.58	19.58	3.98%	22,718
Oct 23, 2026	18.36	18.87	18.31	18.83	18.83	1.95%	10,863
Oct 22, 2026	18.27	18.73	18.21	18.47	18.47	0.98%	16,247
Oct 21, 2026	18.70	18.83	18.17	18.29	18.29	-2.82%	14,634
Oct 20, 2026	18.96	19.25	18.61	18.82	18.82	0.27%	20,362
Oct 19, 2026	18.01	19.06	17.77	18.77	18.77	4.22%	28,415
Oct 16, 2026	18.91	18.93	17.94	18.01	18.01	-4.76%	32,859
Oct 15, 2026	18.95	19.55	18.86	18.91	18.91	-0.24%	10,179
Oct 14, 2026	19.29	19.61	18.56	18.96	18.96	-2.19%	34,635
Oct 13, 2026	19.36	19.54	19.28	19.38	19.38	0.94%	14,717
Oct 12, 2026	19.19	19.66	19.19	19.20	19.20	-0.26%	21,321
Oct 9, 2026	19.65	19.75	19.25	19.25	19.25	-2.58%	6,466
Oct 8, 2026	20.07	20.07	19.57	19.76	19.76	1.28%	23,962
Oct 7, 2026	19.80	20.10	19.33	19.51	19.51	-1.44%	13,482
Oct 6, 2026	19.75	20.22	19.75	19.80	19.80	0.53%	14,126
Oct 5, 2026	20.42	20.65	19.32	19.69	19.69	-2.09%	20,660
Oct 2, 2026	20.00	20.14	19.60	20.11	20.11	1.28%	18,001
Oct 1, 2026	20.05	20.11	19.68	19.86	19.86	0.33%	14,823
Sep 30, 2026	20.38	20.51	19.66	19.79	19.79	-0.90%	22,041
Sep 29, 2026	19.48	20.33	19.43	19.97	19.97	0.91%	22,120
Sep 28, 2026	20.27	20.64	19.79	19.79	19.79	-2.70%	16,553
Sep 25, 2026	19.14	20.34	19.14	20.34	20.34	6.21%	17,392
Sep 24, 2026	18.39	19.75	18.39	19.15	19.15	2.13%	23,701
Sep 23, 2026	18.21	18.81	18.19	18.75	18.75	2.97%	14,404
Sep 22, 2026	17.52	18.49	17.52	18.21	18.21	3.94%	28,092
Sep 21, 2026	18.24	18.56	17.52	17.52	17.52	-4.05%	15,772
Sep 18, 2026	17.80	18.27	17.55	18.26	18.26	2.64%	23,786
Sep 17, 2026	17.83	18.39	17.72	17.79	17.79	0.45%	12,994
Sep 16, 2026	18.19	18.25	17.56	17.71	17.71	-2.75%	17,471
Sep 15, 2026	17.99	18.28	17.87	18.21	18.21	0.83%	8,802
Sep 14, 2026	18.27	18.48	18.06	18.06	18.06	-1.79%	10,501
Sep 11, 2026	18.00	18.55	18.00	18.39	18.39	2.17%	23,767
Sep 10, 2026	18.16	18.66	18.00	18.00	18.00	-1.48%	14,620
Sep 9, 2026	18.18	18.60	17.92	18.27	18.27	0.55%	19,294
Sep 8, 2026	18.67	18.67	18.17	18.17	18.17	-2.52%	5,332
Sep 4, 2026	17.99	18.84	17.99	18.64	18.64	2.59%	159,655
Sep 3, 2026	17.83	18.68	17.75	18.17	18.17	1.79%	137,006