Skip to main content
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
14.84
+0.20 (1.37%)
At close: Mar 6, 2026, 4:00 PM EST
14.95
+0.11 (0.74%)
After-hours: Mar 6, 2026, 6:06 PM EST

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3316.3114.5114.8414.841.37%32,282
Mar 5, 202614.7415.4814.3114.6414.64-2.01%12,941
Mar 4, 202614.0214.9414.0214.9414.947.95%9,176
Mar 3, 202613.7214.4413.6513.8413.841.39%9,743
Mar 2, 202613.8013.9113.5013.6513.65-2.64%7,831
Feb 27, 202614.9414.9414.0214.0214.02-4.10%5,786
Feb 26, 202614.2614.8814.2014.6214.622.52%7,060
Feb 25, 202613.9114.4713.9114.2614.262.89%6,256
Feb 24, 202613.7814.1113.7813.8613.860.43%3,125
Feb 23, 202614.4314.4313.7913.8013.80-5.61%9,878
Feb 20, 202614.3215.0614.3214.6214.621.46%3,751
Feb 19, 202614.8514.8514.3514.4114.41-7,613
Feb 18, 202614.5014.6414.4114.4114.410.07%7,954
Feb 17, 202614.2514.5514.2514.4014.400.63%4,901
Feb 13, 202615.4215.4213.9214.3114.31-6.90%36,717
Feb 12, 202615.3115.4414.7715.3715.37-0.52%18,445
Feb 11, 202615.4015.7915.3915.4515.45-0.52%7,325
Feb 10, 202614.9215.6614.9215.5315.533.53%9,194
Feb 9, 202615.1015.5514.9515.0015.00-1.06%8,575
Feb 6, 202615.1615.8614.8315.1615.160.26%24,094
Feb 5, 202615.7815.8615.1215.1215.12-3.69%20,755
Feb 4, 202615.6816.1715.4215.7015.701.23%4,982
Feb 3, 202616.6816.8115.5115.5115.51-6.54%16,795
Feb 2, 202616.6516.9616.6016.6016.600.27%8,170
Jan 30, 202616.6216.7316.4316.5516.55-0.12%7,521
Jan 29, 202616.4216.5716.3216.5716.570.79%4,074
Jan 28, 202616.4616.5716.3916.4416.44-0.54%8,945
Jan 27, 202616.6916.7516.3716.5316.53-0.60%8,758
Jan 26, 202617.0017.0016.4716.6316.63-2.63%8,768
Jan 23, 202617.2017.2016.9717.0817.08-0.52%5,235
Jan 22, 202616.7717.2016.4417.1717.176.98%25,132
Jan 21, 202615.7816.0515.6316.0516.052.16%6,649
Jan 20, 202616.0916.0915.4615.7115.71-2.90%6,579
Jan 16, 202615.7416.2815.4016.1816.182.34%11,705
Jan 15, 202615.8816.0315.4815.8115.81-1.19%5,118
Jan 14, 202615.4716.0015.4716.0016.003.03%5,733
Jan 13, 202615.2815.6815.2815.5315.53-1.02%9,579
Jan 12, 202615.1915.9614.9515.6915.693.91%10,235
Jan 9, 202614.6015.1714.6015.1015.102.55%4,175
Jan 8, 202614.6614.9914.6614.7314.73-0.88%2,964
Jan 7, 202614.9915.0214.8614.8614.86-0.90%3,887
Jan 6, 202615.2515.4514.9914.9914.99-1.83%2,602
Jan 5, 202615.0515.6115.0015.2715.271.46%11,343
Jan 2, 202614.7515.1114.1715.0515.050.20%7,716
Dec 31, 202515.0415.2514.6515.0215.02-0.07%18,008
Dec 30, 202514.7615.2714.7615.0315.031.76%5,902
Dec 29, 202514.0015.0014.0014.7714.774.01%32,219
Dec 26, 202514.1014.5514.0014.2014.20-51,722
Dec 24, 202514.1714.5014.0114.2014.20-0.07%34,123
Dec 23, 202514.3315.1314.1914.2114.21-0.77%11,978
Dec 22, 202515.4315.4314.2014.3214.32-5.98%15,428
Dec 19, 202515.8715.9715.2315.2315.23-4.03%15,253
Dec 18, 202516.1016.1015.8515.8715.87-0.75%4,154
Dec 17, 202515.9815.9915.9015.9915.99-0.74%3,442
Dec 16, 202516.0716.1315.9616.1116.110.69%4,552
Dec 15, 202516.6516.6516.0016.0016.00-0.12%11,182
Dec 12, 202516.5016.5016.0216.0216.02-0.93%5,878
Dec 11, 202516.1516.4416.0216.1716.17-0.37%8,666
Dec 10, 202516.2516.4416.1816.2316.23-1.34%8,257
Dec 9, 202516.1616.6616.1616.4516.451.54%3,001
Dec 8, 202516.2416.2416.0216.2016.201.12%6,030
Dec 5, 202516.2016.6616.0216.0216.02-1.23%11,653
Dec 4, 202516.2216.2216.2216.2216.22-1.93%957
Dec 3, 202516.5016.5416.2016.5416.540.92%10,809
Dec 2, 202516.3616.9816.3616.3916.39-0.55%3,926
Dec 1, 202516.1516.8316.1516.4816.481.35%23,084
Nov 28, 202516.3016.3016.1616.2616.261.56%2,605
Nov 26, 202516.2516.2515.8516.0116.01-0.50%7,804
Nov 25, 202515.9616.1215.9516.0916.090.31%10,897
Nov 24, 202516.1716.1715.7716.0416.04-2.73%17,703
Nov 21, 202516.0016.5015.9816.4916.493.06%10,835
Nov 20, 202516.1216.3215.8516.0016.001.14%4,529
Nov 19, 202516.0016.2015.8215.8215.82-1.98%3,607
Nov 18, 202516.0616.5416.0016.1416.14-0.12%7,328
Nov 17, 202516.1816.2516.0616.1616.16-9,058
Nov 14, 202516.5016.5116.1616.1616.16-4.27%6,373
Nov 13, 202516.6217.3016.6216.8816.481.56%5,325
Nov 12, 202517.0117.0116.6216.6216.23-1.36%3,038
Nov 11, 202517.1017.3816.4416.8516.45-0.88%19,485
Nov 10, 202517.5017.7516.8817.0016.60-0.64%13,487
Nov 7, 202517.0017.2316.9017.1116.701.91%12,155
Nov 6, 202516.8416.8516.7016.7916.39-0.30%4,883
Nov 5, 202516.3316.8816.3316.8416.444.47%7,634
Nov 4, 202516.3616.5216.1016.1215.74-2.83%2,904
Nov 3, 202516.9516.9516.3016.5916.20-2.30%11,480
Oct 31, 202516.7516.9816.0016.9816.581.07%25,904
Oct 30, 202515.6817.4515.6816.8016.4017.48%141,157
Oct 29, 202515.0815.0814.2814.3013.96-1.92%6,066
Oct 28, 202514.5814.5814.5814.5814.230.14%1,059
Oct 27, 202514.6614.7014.5614.5614.21-1.62%3,048
Oct 24, 202514.5615.0014.5614.8014.450.54%4,414
Oct 23, 202514.8515.0214.7214.7214.37-0.67%4,407
Oct 22, 202514.5014.8214.5014.8214.471.79%5,115
Oct 21, 202514.7414.7514.5114.5614.21-0.75%6,115
Oct 20, 202514.4814.9914.4814.6714.321.31%8,478
Oct 17, 202514.5214.8714.3214.4814.14-0.62%16,721
Oct 16, 202514.4814.6414.3014.5714.221.89%11,702
Oct 15, 202514.7714.7714.3014.3013.96-3.12%7,802
Oct 14, 202514.2414.9114.0714.7614.414.02%8,745
Oct 13, 202513.8714.1913.5014.1913.852.53%14,602