MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.29	18.55	18.29	18.50	-	1.82%	158,318
Sep 3, 2026	17.83	18.68	17.75	18.17	18.17	1.79%	137,005
Sep 2, 2026	17.60	18.10	17.55	17.85	17.85	1.13%	10,765
Sep 1, 2026	18.08	18.08	17.60	17.65	17.65	-1.94%	8,642
Aug 31, 2026	17.95	18.81	17.95	18.00	18.00	-0.03%	13,037
Aug 28, 2026	17.83	18.32	17.83	18.01	18.01	1.04%	3,537
Aug 27, 2026	17.72	17.86	17.65	17.82	17.82	0.62%	6,300
Aug 26, 2026	18.05	18.05	17.69	17.71	17.71	-4.17%	6,480
Aug 25, 2026	18.50	18.50	18.01	18.48	18.48	0.98%	13,149
Aug 24, 2026	18.15	18.64	18.15	18.30	18.30	1.05%	9,367
Aug 21, 2026	18.32	18.94	18.11	18.11	18.11	-0.49%	7,271
Aug 20, 2026	18.67	18.80	18.20	18.20	18.20	-3.24%	9,325
Aug 19, 2026	19.32	19.32	18.62	18.81	18.81	-1.16%	21,118
Aug 18, 2026	19.50	19.92	19.48	19.48	19.03	0.10%	11,886
Aug 17, 2026	19.39	19.62	19.07	19.46	19.01	0.36%	9,684
Aug 14, 2026	19.50	19.61	19.21	19.39	18.94	1.89%	6,849
Aug 13, 2026	19.54	19.65	19.00	19.03	18.59	-4.18%	14,814
Aug 12, 2026	19.08	19.89	19.08	19.86	19.40	5.08%	23,842
Aug 11, 2026	19.35	19.97	18.70	18.90	18.46	-4.55%	11,511
Aug 10, 2026	20.09	20.45	19.43	19.80	19.34	-2.22%	11,164
Aug 7, 2026	20.63	20.63	19.19	20.25	19.78	-5.11%	38,010
Aug 6, 2026	22.11	22.11	19.85	21.34	20.85	0.99%	5,559
Aug 5, 2026	20.86	21.25	20.07	21.13	20.64	-0.33%	12,395
Aug 4, 2026	19.82	22.83	19.82	21.20	20.71	5.37%	42,388
Aug 3, 2026	19.70	20.50	19.68	20.12	19.66	2.13%	14,106
Jul 31, 2026	19.92	20.19	19.70	19.70	19.24	-1.15%	5,297
Jul 30, 2026	20.25	20.48	19.65	19.93	19.47	-2.69%	5,349
Jul 29, 2026	20.24	20.48	20.15	20.48	20.01	-0.05%	2,611
Jul 28, 2026	20.61	20.61	20.32	20.49	20.02	0.44%	3,862
Jul 27, 2026	20.10	20.65	19.99	20.40	19.93	2.31%	8,101
Jul 24, 2026	19.91	19.94	19.90	19.94	19.48	1.37%	4,499
Jul 23, 2026	20.23	20.23	19.67	19.67	19.22	-2.72%	8,032
Jul 22, 2026	19.55	20.51	19.55	20.22	19.75	2.80%	9,226
Jul 21, 2026	20.00	20.00	19.21	19.67	19.22	-1.90%	10,639
Jul 20, 2026	20.17	20.77	20.01	20.05	19.59	-0.30%	3,460
Jul 17, 2026	20.61	20.90	20.11	20.11	19.65	-2.90%	4,518
Jul 16, 2026	20.74	20.79	19.54	20.71	20.23	-0.43%	4,519
Jul 15, 2026	21.36	21.36	20.48	20.80	20.32	-0.17%	11,702
Jul 14, 2026	20.48	21.15	20.48	20.84	20.35	1.09%	12,141
Jul 13, 2026	20.22	21.39	20.03	20.61	20.13	2.23%	24,286
Jul 10, 2026	20.27	20.50	19.50	20.16	19.69	2.49%	22,051
Jul 9, 2026	19.14	20.43	19.14	19.67	19.22	3.04%	39,045
Jul 8, 2026	19.06	19.44	18.81	19.09	18.65	0.87%	21,150
Jul 7, 2026	18.45	19.00	17.60	18.93	18.49	1.37%	7,963
Jul 6, 2026	18.35	18.94	18.35	18.67	18.24	-1.01%	4,235
Jul 2, 2026	19.14	19.14	18.44	18.86	18.42	-1.46%	16,124
Jul 1, 2026	18.15	19.14	18.01	19.14	18.70	7.29%	19,553
Jun 30, 2026	17.65	17.86	17.50	17.84	17.43	1.31%	13,886
Jun 29, 2026	16.94	17.65	16.94	17.61	17.20	3.83%	15,929
Jun 26, 2026	16.89	17.26	16.48	16.96	16.57	-0.47%	76,153