Skip to main content
logo
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
19.94
+0.27 (1.37%)
At close: Jul 24, 2026, 4:00 PM EDT
19.90
-0.04 (-0.20%)
After-hours: Jul 24, 2026, 7:34 PM EDT

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202619.9119.9419.9019.9419.941.37%4,499
Jul 23, 202620.2320.2319.6719.6719.67-2.72%8,032
Jul 22, 202619.5520.5119.5520.2220.222.80%9,226
Jul 21, 202620.0020.0019.2119.6719.67-1.90%10,638
Jul 20, 202620.1720.7720.0120.0520.05-0.30%3,460
Jul 17, 202620.6120.9020.1120.1120.11-2.90%4,518
Jul 16, 202620.7420.7919.5420.7120.71-0.43%4,518
Jul 15, 202621.3621.3620.4820.8020.80-0.17%11,702
Jul 14, 202620.4821.1520.4820.8420.841.09%12,141
Jul 13, 202620.2221.3920.0320.6120.612.23%24,266
Jul 10, 202620.2720.5019.5020.1620.162.49%22,050
Jul 9, 202619.1420.4319.1419.6719.673.04%38,968
Jul 8, 202619.0619.4418.8119.0919.090.87%21,150
Jul 7, 202618.4519.0017.6018.9318.931.37%7,963
Jul 6, 202618.3518.9418.3518.6718.67-1.01%4,235
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