Skip to main content
MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
17.00
+0.04 (0.24%)
Jun 29, 2026, 9:35 AM EDT - Market open

MarketWise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.8917.2616.4816.9616.96-0.47%76,152
Jun 25, 202617.3917.4016.7017.0417.04-0.93%18,270
Jun 24, 202616.8317.3016.6317.2017.202.87%17,975
Jun 23, 202616.3716.7316.2816.7216.722.51%8,082
Jun 22, 202616.5216.5216.2516.3116.31-2.60%15,912
Jun 18, 202616.8017.0016.3516.7516.750.39%17,182
Jun 17, 202616.7516.9216.3516.6816.68-1.24%7,937
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
Apr 21, 202617.2417.7817.0217.1316.680.56%33,285
Apr 20, 202617.0017.3816.6217.0316.590.18%45,698
Apr 17, 202617.0017.6516.6817.0016.561.31%29,660
Apr 16, 202616.5317.0016.3716.7816.342.19%18,627
Apr 15, 202616.2416.9916.2316.4215.990.98%64,266
Apr 14, 202616.9717.3116.2616.2615.84-1.39%24,901
Apr 13, 202616.1617.0316.1616.4916.061.60%20,285
Apr 10, 202617.5917.8416.0616.2315.81-8.25%32,324
Apr 9, 202617.3217.9917.3217.6917.231.70%9,712
Apr 8, 202618.1318.1317.3117.4016.94-4.16%20,081
Apr 7, 202618.4118.5918.1518.1517.68-2.10%8,134
Apr 6, 202618.9719.0018.5418.5418.06-1.85%20,711
Apr 2, 202618.7019.1818.4818.8918.400.64%24,259
Apr 1, 202618.8119.6418.7018.7718.280.27%20,802
Mar 31, 202619.3819.6718.5418.7218.23-3.70%21,938
Mar 30, 202619.4020.7419.0619.4418.931.62%53,555
Mar 27, 202618.5020.0818.2519.1318.632.41%35,789
Mar 26, 202617.9119.3017.8618.6818.195.30%54,472
Mar 25, 202616.2218.3016.2117.7417.289.37%41,087
Mar 24, 202615.0916.3415.0016.2215.8011.63%33,883
Mar 23, 202615.4115.4414.2114.5314.15-5.95%24,708
Mar 20, 202614.6716.0114.1615.4515.054.39%84,902
Mar 19, 202613.7314.8913.4914.8014.418.27%50,434
Mar 18, 202613.8914.5013.5713.6713.31-4.27%34,012
Mar 17, 202614.2715.7014.2714.7313.912.29%39,228
Mar 16, 202614.2514.7414.2514.4013.601.77%7,474
Mar 13, 202614.3614.5414.0614.1513.36-2.41%8,891
Mar 12, 202614.6914.7914.3514.5013.69-2.75%13,935
Mar 11, 202614.9614.9914.6314.9114.08-0.33%20,047
Mar 10, 202615.5315.6114.9614.9614.13-5.56%24,152
Mar 9, 202615.2715.8614.7515.8414.966.74%36,971
Mar 6, 202615.3316.3114.5114.8414.011.37%32,302
Mar 5, 202614.7415.4814.3114.6413.82-2.01%12,941
Mar 4, 202614.0214.9414.0214.9414.117.95%9,176
Mar 3, 202613.7214.4413.6513.8413.071.39%9,746
Mar 2, 202613.8013.9113.5013.6512.89-2.64%7,831
Feb 27, 202614.9414.9414.0214.0213.24-4.10%5,786
Feb 26, 202614.2614.8814.2014.6213.802.52%7,086
Feb 25, 202613.9114.4713.9114.2613.462.89%6,256
Feb 24, 202613.7814.1113.7813.8613.090.43%3,125
Feb 23, 202614.4314.4313.7913.8013.03-5.61%9,878
Feb 20, 202614.3215.0614.3214.6213.801.46%3,751
Feb 19, 202614.8514.8514.3514.4113.61-7,613
Feb 18, 202614.5014.6414.4114.4113.610.07%7,954
Feb 17, 202614.2514.5514.2514.4013.600.63%4,901
Feb 13, 202615.4215.4213.9214.3113.51-6.90%36,717
Feb 12, 202615.3115.4414.7715.3714.51-0.52%18,445
Feb 11, 202615.4015.7915.3915.4514.59-0.52%7,325
Feb 10, 202614.9215.6614.9215.5314.663.53%9,194
Feb 9, 202615.1015.5514.9515.0014.16-1.06%8,580
Feb 6, 202615.1615.8614.8315.1614.310.26%24,094
Feb 5, 202615.7815.8615.1215.1214.28-3.69%20,757
Feb 4, 202615.6816.1715.4215.7014.821.23%5,982
Feb 3, 202616.6816.8115.5115.5114.64-6.54%16,795