Skip to main content
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
17.42
+0.22 (1.28%)
At close: Apr 28, 2026, 4:00 PM EDT
17.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5517.5517.4917.49-1.69%11,602
Apr 27, 202617.2317.9116.8617.2017.20-1.77%34,959
Apr 24, 202616.9817.7516.6117.5117.512.76%28,966
Apr 23, 202617.2617.4116.2517.0417.04-2.35%85,265
Apr 22, 202617.3917.7717.2517.4517.451.90%17,668
Apr 21, 202617.2417.7817.0217.1317.130.56%33,283
Apr 20, 202617.0017.3816.6217.0317.030.18%45,628
Apr 17, 202617.0017.6516.6817.0017.001.31%29,660
Apr 16, 202616.5317.0016.3716.7816.782.19%18,626
Apr 15, 202616.2416.9916.2316.4216.420.98%64,266
Apr 14, 202616.9717.3116.2616.2616.26-1.39%24,901
Apr 13, 202616.1617.0316.1616.4916.491.60%20,285
Apr 10, 202617.5917.8416.0616.2316.23-8.25%32,324
Apr 9, 202617.3217.9917.3217.6917.691.70%9,712
Apr 8, 202618.1318.1317.3117.4017.40-4.16%20,081
Apr 7, 202618.4118.5918.1518.1518.15-2.10%8,134
Apr 6, 202618.9719.0018.5418.5418.54-1.85%20,711
Apr 2, 202618.7019.1818.4818.8918.890.64%24,259
Apr 1, 202618.8119.6418.7018.7718.770.27%20,802
Mar 31, 202619.3819.6718.5418.7218.72-3.70%21,938
Mar 30, 202619.4020.7419.0619.4419.441.62%53,555
Mar 27, 202618.5020.0818.2519.1319.132.41%35,789
Mar 26, 202617.9119.3017.8618.6818.685.30%54,472
Mar 25, 202616.2218.3016.2117.7417.749.37%41,087
Mar 24, 202615.0916.3415.0016.2216.2211.63%33,883
Mar 23, 202615.4115.4414.2114.5314.53-5.95%24,708
Mar 20, 202614.6716.0114.1615.4515.454.39%84,902
Mar 19, 202613.7314.8913.4914.8014.808.27%50,434
Mar 18, 202613.8914.5013.5713.6713.67-7.20%34,012
Mar 17, 202614.2715.7014.2714.7314.282.29%39,228
Mar 16, 202614.2514.7414.2514.4013.961.77%7,474
Mar 13, 202614.3614.5414.0614.1513.72-2.41%8,891
Mar 12, 202614.6914.7914.3514.5014.06-2.75%13,935
Mar 11, 202614.9614.9914.6314.9114.45-0.33%20,047
Mar 10, 202615.5315.6114.9614.9614.50-5.56%24,152
Mar 9, 202615.2715.8614.7515.8415.366.74%36,971
Mar 6, 202615.3316.3114.5114.8414.391.37%32,302
Mar 5, 202614.7415.4814.3114.6414.19-2.01%12,941
Mar 4, 202614.0214.9414.0214.9414.487.95%9,176
Mar 3, 202613.7214.4413.6513.8413.421.39%9,746
Mar 2, 202613.8013.9113.5013.6513.23-2.64%7,831
Feb 27, 202614.9414.9414.0214.0213.59-4.10%5,786
Feb 26, 202614.2614.8814.2014.6214.172.52%7,086
Feb 25, 202613.9114.4713.9114.2613.822.89%6,256
Feb 24, 202613.7814.1113.7813.8613.440.43%3,125
Feb 23, 202614.4314.4313.7913.8013.38-5.61%9,878
Feb 20, 202614.3215.0614.3214.6214.171.46%3,751
Feb 19, 202614.8514.8514.3514.4113.97-7,613
Feb 18, 202614.5014.6414.4114.4113.970.07%7,954
Feb 17, 202614.2514.5514.2514.4013.960.63%4,901
Feb 13, 202615.4215.4213.9214.3113.87-6.90%36,717
Feb 12, 202615.3115.4414.7715.3714.90-0.52%18,445
Feb 11, 202615.4015.7915.3915.4514.98-0.52%7,325
Feb 10, 202614.9215.6614.9215.5315.063.53%9,194
Feb 9, 202615.1015.5514.9515.0014.54-1.06%8,580
Feb 6, 202615.1615.8614.8315.1614.700.26%24,094
Feb 5, 202615.7815.8615.1215.1214.66-3.69%20,757
Feb 4, 202615.6816.1715.4215.7015.221.23%5,982
Feb 3, 202616.6816.8115.5115.5115.04-6.54%16,795
Feb 2, 202616.6516.9616.6016.6016.090.27%8,170
Jan 30, 202616.6216.7316.4316.5516.04-0.12%7,522
Jan 29, 202616.4216.5716.3216.5716.060.79%4,074
Jan 28, 202616.4616.5716.3916.4415.94-0.54%8,945
Jan 27, 202616.6916.7516.3716.5316.03-0.60%8,758
Jan 26, 202617.0017.0016.4716.6316.12-2.63%8,768
Jan 23, 202617.2017.2016.9717.0816.56-0.52%5,241
Jan 22, 202616.7717.2016.4417.1716.656.98%25,132
Jan 21, 202615.7816.0515.6316.0515.562.16%6,651
Jan 20, 202616.0916.0915.4615.7115.23-2.90%6,581
Jan 16, 202615.7416.2815.4016.1815.692.34%11,767
Jan 15, 202615.8816.0315.4815.8115.33-1.19%5,118
Jan 14, 202615.4716.0015.4716.0015.513.03%5,738
Jan 13, 202615.2815.6815.2815.5315.06-1.02%9,579
Jan 12, 202615.1915.9614.9515.6915.213.91%10,238
Jan 9, 202614.6015.1714.6015.1014.642.55%4,186
Jan 8, 202614.6614.9914.6614.7314.28-0.88%2,965
Jan 7, 202614.9915.0214.8614.8614.40-0.90%3,887
Jan 6, 202615.2515.4514.9914.9914.53-1.83%2,703
Jan 5, 202615.0515.6115.0015.2714.801.46%11,343
Jan 2, 202614.7515.1114.1715.0514.590.20%7,716
Dec 31, 202515.0415.2514.6515.0214.56-0.07%18,008
Dec 30, 202514.7615.2714.7615.0314.571.76%5,902
Dec 29, 202514.0015.0014.0014.7714.324.01%32,219
Dec 26, 202514.1014.5514.0014.2013.77-51,722
Dec 24, 202514.1714.5014.0114.2013.77-0.07%34,123
Dec 23, 202514.3315.1314.1914.2113.78-0.77%11,978
Dec 22, 202515.4315.4314.2014.3213.88-5.98%15,428
Dec 19, 202515.8715.9715.2315.2314.76-4.03%15,253
Dec 18, 202516.1016.1015.8515.8715.39-0.75%4,154
Dec 17, 202515.9815.9915.9015.9915.50-0.74%3,442
Dec 16, 202516.0716.1315.9616.1115.620.69%4,552
Dec 15, 202516.6516.6516.0016.0015.51-0.12%11,182
Dec 12, 202516.5016.5016.0216.0215.53-0.93%5,878
Dec 11, 202516.1516.4416.0216.1715.68-0.37%8,666
Dec 10, 202516.2516.4416.1816.2315.73-1.34%8,257
Dec 9, 202516.1616.6616.1616.4515.951.54%3,001
Dec 8, 202516.2416.2416.0216.2015.711.12%6,030
Dec 5, 202516.2016.6616.0216.0215.53-1.23%11,653
Dec 4, 202516.2216.2216.2216.2215.72-1.93%957
Dec 3, 202516.5016.5416.2016.5416.030.92%10,809