MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.55	17.55	17.49	17.49	-	1.69%	11,602
Apr 27, 2026	17.23	17.91	16.86	17.20	17.20	-1.77%	34,959
Apr 24, 2026	16.98	17.75	16.61	17.51	17.51	2.76%	28,966
Apr 23, 2026	17.26	17.41	16.25	17.04	17.04	-2.35%	85,265
Apr 22, 2026	17.39	17.77	17.25	17.45	17.45	1.90%	17,668
Apr 21, 2026	17.24	17.78	17.02	17.13	17.13	0.56%	33,283
Apr 20, 2026	17.00	17.38	16.62	17.03	17.03	0.18%	45,628
Apr 17, 2026	17.00	17.65	16.68	17.00	17.00	1.31%	29,660
Apr 16, 2026	16.53	17.00	16.37	16.78	16.78	2.19%	18,626
Apr 15, 2026	16.24	16.99	16.23	16.42	16.42	0.98%	64,266
Apr 14, 2026	16.97	17.31	16.26	16.26	16.26	-1.39%	24,901
Apr 13, 2026	16.16	17.03	16.16	16.49	16.49	1.60%	20,285
Apr 10, 2026	17.59	17.84	16.06	16.23	16.23	-8.25%	32,324
Apr 9, 2026	17.32	17.99	17.32	17.69	17.69	1.70%	9,712
Apr 8, 2026	18.13	18.13	17.31	17.40	17.40	-4.16%	20,081
Apr 7, 2026	18.41	18.59	18.15	18.15	18.15	-2.10%	8,134
Apr 6, 2026	18.97	19.00	18.54	18.54	18.54	-1.85%	20,711
Apr 2, 2026	18.70	19.18	18.48	18.89	18.89	0.64%	24,259
Apr 1, 2026	18.81	19.64	18.70	18.77	18.77	0.27%	20,802
Mar 31, 2026	19.38	19.67	18.54	18.72	18.72	-3.70%	21,938
Mar 30, 2026	19.40	20.74	19.06	19.44	19.44	1.62%	53,555
Mar 27, 2026	18.50	20.08	18.25	19.13	19.13	2.41%	35,789
Mar 26, 2026	17.91	19.30	17.86	18.68	18.68	5.30%	54,472
Mar 25, 2026	16.22	18.30	16.21	17.74	17.74	9.37%	41,087
Mar 24, 2026	15.09	16.34	15.00	16.22	16.22	11.63%	33,883
Mar 23, 2026	15.41	15.44	14.21	14.53	14.53	-5.95%	24,708
Mar 20, 2026	14.67	16.01	14.16	15.45	15.45	4.39%	84,902
Mar 19, 2026	13.73	14.89	13.49	14.80	14.80	8.27%	50,434
Mar 18, 2026	13.89	14.50	13.57	13.67	13.67	-7.20%	34,012
Mar 17, 2026	14.27	15.70	14.27	14.73	14.28	2.29%	39,228
Mar 16, 2026	14.25	14.74	14.25	14.40	13.96	1.77%	7,474
Mar 13, 2026	14.36	14.54	14.06	14.15	13.72	-2.41%	8,891
Mar 12, 2026	14.69	14.79	14.35	14.50	14.06	-2.75%	13,935
Mar 11, 2026	14.96	14.99	14.63	14.91	14.45	-0.33%	20,047
Mar 10, 2026	15.53	15.61	14.96	14.96	14.50	-5.56%	24,152
Mar 9, 2026	15.27	15.86	14.75	15.84	15.36	6.74%	36,971
Mar 6, 2026	15.33	16.31	14.51	14.84	14.39	1.37%	32,302
Mar 5, 2026	14.74	15.48	14.31	14.64	14.19	-2.01%	12,941
Mar 4, 2026	14.02	14.94	14.02	14.94	14.48	7.95%	9,176
Mar 3, 2026	13.72	14.44	13.65	13.84	13.42	1.39%	9,746
Mar 2, 2026	13.80	13.91	13.50	13.65	13.23	-2.64%	7,831
Feb 27, 2026	14.94	14.94	14.02	14.02	13.59	-4.10%	5,786
Feb 26, 2026	14.26	14.88	14.20	14.62	14.17	2.52%	7,086
Feb 25, 2026	13.91	14.47	13.91	14.26	13.82	2.89%	6,256
Feb 24, 2026	13.78	14.11	13.78	13.86	13.44	0.43%	3,125
Feb 23, 2026	14.43	14.43	13.79	13.80	13.38	-5.61%	9,878
Feb 20, 2026	14.32	15.06	14.32	14.62	14.17	1.46%	3,751
Feb 19, 2026	14.85	14.85	14.35	14.41	13.97	-	7,613
Feb 18, 2026	14.50	14.64	14.41	14.41	13.97	0.07%	7,954
Feb 17, 2026	14.25	14.55	14.25	14.40	13.96	0.63%	4,901