Home

MarketWise, Inc. - Class A Common Stock (MKTW)

16.79
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 7th, 5:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MarketWise, Inc. - Class A Common Stock (MKTW)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202516.8416.8516.7016.794,88116.79
11/05/202516.3316.8816.3316.847,63416.84
11/04/202516.3616.5216.1016.122,90416.12
11/03/202516.9516.9516.3016.5911,48016.59
10/31/202516.7516.9816.0016.9825,90416.98
10/30/202515.6817.4515.6816.80141,15716.80
10/29/202515.0815.0814.2814.306,06614.30
10/28/202514.5814.5814.5814.581,05914.58
10/27/202514.6614.7014.5614.563,04814.56
10/24/202514.5615.0014.5614.804,41414.80
10/23/202514.8515.0214.7214.724,40714.72
10/22/202514.5014.8214.5014.825,11514.82
10/21/202514.7414.7514.5114.566,11514.56
10/20/202514.4814.9914.4814.678,47814.67
10/17/202514.5214.8714.3214.4816,72114.48
10/16/202514.4814.6314.3014.5711,70214.57
10/15/202514.7714.7714.3014.307,80214.30
10/14/202514.2414.9114.0714.768,74514.76
10/13/202513.8714.1913.5014.1914,60214.19
10/10/202514.8014.8013.8413.8413,09913.84
10/09/202515.0015.0014.3514.4720,10414.47
10/08/202514.6315.3314.6215.0020,08015.00
10/07/202515.6015.6714.4514.6429,06314.64
10/06/202515.7016.1015.5915.6013,32515.60
10/03/202516.1816.5715.7015.705,71915.70
10/02/202516.2116.4216.2116.223,70316.22
10/01/202516.3816.6016.3016.307,87516.30
9/30/202516.1316.6616.1316.5319,72416.53
9/29/202516.6016.7516.3116.4114,68716.41
9/26/202516.4516.7516.4516.719,06316.71
9/25/202516.6216.6816.3916.407,63116.40
9/24/202516.5516.6916.5116.518,70516.51
9/23/202516.5016.7316.5016.7319,71516.73
9/22/202516.7516.8316.5016.6729,76716.67
9/19/202516.8917.1616.3416.6229,81316.62
9/18/202517.0417.5816.9216.9917,48716.99
9/17/202516.9617.5016.9617.069,97217.06
9/16/202517.6117.8317.0617.4223,62217.42
9/15/202517.8517.8517.5017.8411,45817.84
9/12/202518.0618.0617.5017.854,94617.85
9/11/202517.5918.2117.4018.215,73218.21
9/10/202517.8018.2917.4017.5311,94417.53
9/09/202517.4317.7817.4017.785,50217.78
9/08/202517.7517.8717.7117.827,68017.82
9/05/202517.7017.9917.7017.996,49317.99
9/04/202517.8018.0817.8018.085,89618.08
9/03/202517.7517.9917.6217.626,55117.62
9/02/202517.7518.2117.7517.8815,59817.88
8/29/202517.7517.9717.7517.963,31517.96
8/28/202518.0218.0217.7917.8810,09417.88
8/27/202518.2318.2317.8217.832,88217.83
8/26/202517.8018.4317.7518.437,83718.43
8/25/202518.2618.2617.7517.8846,76817.88
8/22/202517.6218.5017.6218.2514,95218.25
8/21/202517.9717.9717.4317.609,63117.60
8/20/202518.2218.2217.8518.1314,48818.13
8/19/202517.9018.5817.8518.5820,30918.58
8/18/202517.8518.3917.8518.0414,05018.04
8/15/202519.3019.4018.0018.4022,32318.40
8/14/202520.1320.4919.5819.797,69719.39
8/13/202519.9920.0919.3919.7711,72219.37
8/12/202519.6120.5019.0019.6225,86019.22
8/11/202518.0120.3918.0119.6526,05319.25
8/08/202518.3019.0018.1518.1911,18217.82
8/07/202519.0119.8518.0018.4820,26218.11