Skip to main content
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
16.02
-0.20 (-1.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%23,081
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%10,891
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%4,521
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
Oct 10, 202514.8014.8013.8413.8413.51-4.35%13,099
Oct 9, 202515.0015.0014.3514.4714.13-3.53%20,104
Oct 8, 202514.6315.3314.6215.0014.642.42%20,080
Oct 7, 202515.6015.6714.4514.6514.30-6.12%29,063
Oct 6, 202515.7016.1015.5915.6015.23-0.64%13,325
Oct 3, 202516.1816.5715.7015.7015.33-3.21%5,719
Oct 2, 202516.2116.4216.2116.2215.84-0.49%3,703
Oct 1, 202516.3816.6016.3016.3015.91-1.39%7,890
Sep 30, 202516.1316.6616.1316.5316.140.73%19,724
Sep 29, 202516.6016.7516.3116.4116.02-1.80%14,694
Sep 26, 202516.4516.7516.4516.7116.311.89%8,716
Sep 25, 202516.6216.6816.3916.4016.01-0.67%7,631
Sep 24, 202516.5516.6916.5116.5116.12-1.32%8,705
Sep 23, 202516.5016.7316.5016.7316.330.36%19,715
Sep 22, 202516.7516.8316.5016.6716.270.30%29,767
Sep 19, 202516.8917.1616.3416.6216.23-2.18%29,813
Sep 18, 202517.0417.5816.9216.9916.59-0.41%17,488
Sep 17, 202516.9717.5016.9717.0616.66-2.07%9,972
Sep 16, 202517.6117.8317.0617.4217.01-2.35%23,622
Sep 15, 202517.8517.8517.5017.8417.42-0.06%11,458
Sep 12, 202518.0618.0617.5017.8517.43-1.98%4,946
Sep 11, 202517.6018.2117.4018.2117.783.88%5,732
Sep 10, 202517.8018.3017.4017.5317.11-1.41%11,944
Sep 9, 202517.4317.7817.4017.7817.36-0.22%5,502
Sep 8, 202517.7617.8717.7117.8217.40-0.94%7,690
Sep 5, 202517.7017.9917.7017.9917.56-0.50%6,493
Sep 4, 202517.8018.0817.8018.0817.652.61%5,896
Sep 3, 202517.7517.9917.6217.6217.20-1.45%6,551
Sep 2, 202517.7518.2217.7517.8817.46-0.45%15,598
Aug 29, 202517.7517.9717.7517.9617.530.45%3,315
Aug 28, 202518.0218.0217.7917.8817.460.28%10,104
Aug 27, 202518.2318.2317.8217.8317.41-3.26%2,882
Aug 26, 202517.8018.4317.7518.4317.993.08%7,837
Aug 25, 202518.2618.2617.7517.8817.46-2.03%46,768
Aug 22, 202517.6218.5017.6218.2517.823.69%14,952
Aug 21, 202517.9717.9717.4317.6017.18-2.92%9,631
Aug 20, 202518.2218.2217.8518.1317.70-2.42%14,488
Aug 19, 202517.9018.5817.8518.5818.142.99%20,309
Aug 18, 202517.8518.3917.8518.0417.61-1.96%14,050
Aug 15, 202519.3019.4018.0018.4017.96-7.02%22,323
Aug 14, 202520.1320.4919.5819.7918.930.13%7,697
Aug 13, 202519.9920.0919.3919.7718.910.74%11,722
Aug 12, 202519.6120.5119.0019.6218.77-0.15%25,910
Aug 11, 202518.0120.3918.0119.6518.808.03%26,053
Aug 8, 202518.3019.0018.1518.1917.40-1.57%11,182
Aug 7, 202519.0119.8518.0018.4817.68-6.12%20,262
Aug 6, 202518.8020.3618.8019.6918.835.78%9,888
Aug 5, 202518.5518.7418.4418.6117.801.33%4,532
Aug 4, 202518.4318.6818.2118.3717.57-0.84%10,293
Aug 1, 202518.1919.0017.9718.5217.720.65%15,606
Jul 31, 202519.2620.7218.3518.4017.60-6.50%15,353
Jul 30, 202520.7021.0019.4519.6818.83-5.20%7,309
Jul 29, 202521.7421.7420.5720.7619.86-1.75%11,092
Jul 28, 202521.2021.4720.1221.1320.214.09%28,475
Jul 25, 202520.5020.7020.1720.3019.42-0.93%7,703
Jul 24, 202519.4020.5019.4020.4919.604.06%28,901
Jul 23, 202519.6619.7819.4019.6918.832.50%6,706
Jul 22, 202518.3219.8718.1419.2118.385.43%14,029
Jul 21, 202518.1218.5418.1218.2217.430.66%6,418
Jul 18, 202518.7818.8018.0618.1017.31-2.79%6,934
Jul 17, 202518.5718.8018.3318.6217.811.69%13,758