MarketWise Inc. (MKTW)
NASDAQ: MKTW
· Real-Time Price · USD
19.20
-0.59 (-2.98%)
At close: Aug 15, 2025, 10:09 AM
MKTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.13 | 20.49 | 19.58 | 19.79 | 19.79 | 0.10% | 7,660 |
| Aug 13, 2025 | 19.99 | 20.09 | 19.39 | 19.77 | 19.77 | 0.76% | 11,722 |
| Aug 12, 2025 | 19.61 | 20.50 | 19.00 | 19.62 | 19.62 | -0.15% | 25,910 |
| Aug 11, 2025 | 18.01 | 20.39 | 18.01 | 19.65 | 19.65 | 8.03% | 26,100 |
| Aug 8, 2025 | 18.30 | 19.00 | 18.15 | 18.19 | 18.19 | -1.57% | 11,200 |
| Aug 7, 2025 | 19.01 | 19.85 | 18.00 | 18.48 | 18.48 | -6.10% | 20,300 |
| Aug 6, 2025 | 18.80 | 20.36 | 18.80 | 19.68 | 19.68 | 5.75% | 9,900 |
| Aug 5, 2025 | 18.55 | 18.74 | 18.44 | 18.61 | 18.61 | 1.36% | 4,532 |
| Aug 4, 2025 | 18.43 | 18.68 | 18.21 | 18.36 | 18.36 | -0.86% | 10,300 |
| Aug 1, 2025 | 18.19 | 19.00 | 17.97 | 18.52 | 18.52 | 0.65% | 15,606 |
| Jul 31, 2025 | 19.26 | 20.72 | 18.35 | 18.40 | 18.40 | -6.50% | 15,400 |
| Jul 30, 2025 | 20.70 | 21.00 | 19.45 | 19.68 | 19.68 | -5.20% | 7,309 |
| Jul 29, 2025 | 21.74 | 21.74 | 20.57 | 20.76 | 20.76 | -1.75% | 11,100 |
| Jul 28, 2025 | 21.20 | 21.47 | 20.12 | 21.13 | 21.13 | 4.09% | 28,475 |
| Jul 25, 2025 | 20.50 | 20.70 | 20.17 | 20.30 | 20.30 | -0.93% | 7,703 |
| Jul 24, 2025 | 19.40 | 20.50 | 19.40 | 20.49 | 20.49 | 4.06% | 28,901 |
| Jul 23, 2025 | 19.66 | 19.77 | 19.40 | 19.69 | 19.69 | 2.50% | 6,706 |
| Jul 22, 2025 | 18.32 | 19.87 | 18.14 | 19.21 | 19.21 | 5.43% | 14,029 |
| Jul 21, 2025 | 18.12 | 18.54 | 18.12 | 18.22 | 18.22 | 0.66% | 6,418 |
| Jul 18, 2025 | 18.78 | 18.80 | 18.06 | 18.10 | 18.10 | -2.79% | 6,934 |