Skip to main content
logo
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
18.70
-0.45 (-2.32%)
At close: Jul 2, 2026, 4:00 PM EDT
18.86
+0.16 (0.88%)
After-hours: Jul 2, 2026, 4:10 PM EDT

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202619.1419.1418.4418.8618.86-1.46%16,124
Jul 1, 202618.1519.1418.0119.1419.147.29%19,553
Jun 30, 202617.6517.8617.5017.8417.841.31%13,886
Jun 29, 202616.9417.6516.9417.6117.613.83%15,929
Jun 26, 202616.8917.2616.4816.9616.96-0.47%76,153
Jun 25, 202617.3917.4016.7017.0417.04-0.93%18,270
Jun 24, 202616.8317.3016.6317.2017.202.87%17,977
Jun 23, 202616.3716.7316.2816.7216.722.51%8,084
Jun 22, 202616.5216.5216.2516.3116.31-2.60%15,916
Jun 18, 202616.8017.0016.3516.7516.750.39%17,182
Jun 17, 202616.7516.9216.3516.6816.68-1.24%7,939
Jun 16, 202617.0217.0216.7516.8916.89-0.30%6,677
Jun 15, 202617.1317.2016.6416.9416.940.24%10,977
Jun 12, 202617.0217.3516.9016.9016.90-0.71%13,584
Jun 11, 202617.2617.7516.8517.0217.02-0.41%13,407
Jun 10, 202617.1317.9017.0517.0917.09-0.12%13,369
Jun 9, 202616.9617.3316.8717.1117.112.09%31,092
Jun 8, 202616.7216.8916.3316.7616.761.54%11,405
Jun 5, 202616.6216.6316.2516.5116.51-0.63%14,246
Jun 4, 202617.0017.0016.6016.6116.610.48%6,119
Jun 3, 202617.4917.4916.5016.5316.53-3.53%18,092
Jun 2, 202617.6817.6816.9017.1417.14-0.67%14,331
Jun 1, 202617.1817.5517.0517.2517.250.06%21,723
May 29, 202617.2217.9617.1517.2417.24-0.29%13,713
May 28, 202617.6117.6117.0917.2917.29-1.59%13,502
May 27, 202617.3117.5717.1617.5717.572.00%7,816
May 26, 202618.1618.1617.0817.2317.23-4.25%23,820
May 22, 202617.8717.9917.3517.9917.991.75%20,879
May 21, 202617.6118.0517.4717.6817.681.26%13,938
May 20, 202616.5117.5116.5117.4617.466.66%38,800
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