MarketWise Inc. (MKTW)

AI Score

Unlock

13.06

-1.20 (-8.42%)

At close: Apr 15, 2025, 3:59 PM

12.85

-1.61%

After-hours: Apr 15, 2025, 05:22 PM EDT

MarketWise Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	13.64	13.64	15.05	15.05	13.57	13.57	14.26	14.26	6.66%	128,585
Apr 11, 2025	10.15	10.15	14.33	14.33	10.15	10.15	13.37	13.37	33.03%	220,676
Apr 10, 2025	10.73	10.73	10.73	10.73	9.66	9.66	10.05	10.05	-6.94%	30,152
Apr 9, 2025	10.36	10.36	11.42	11.42	10.35	10.35	10.80	10.80	4.85%	71,510
Apr 8, 2025	10.50	10.50	10.61	10.61	10.23	10.23	10.30	10.30	1.38%	33,883
Apr 7, 2025	9.37	9.37	10.56	10.56	9.23	9.23	10.16	10.16	2.83%	23,708
Apr 4, 2025	9.10	9.10	11.08	11.08	9.10	9.10	9.88	9.88	7.04%	67,822
Apr 3, 2025	9.50	9.50	10.06	10.06	9.07	9.07	9.23	9.23	-10.39%	127,388
Apr 2, 2025	9.91	9.91	10.40	10.40	9.80	9.80	10.30	10.30	1.98%	19,668
Apr 1, 2025	9.40	9.40	10.40	10.40	9.26	9.26	10.10	10.10	2.33%	27,314
Mar 31, 2025	10.00	10.00	10.00	10.00	9.46	9.46	9.87	9.87	-0.90%	27,840
Mar 28, 2025	10.00	10.00	10.02	10.02	9.58	9.58	9.96	9.96	-0.30%	35,680
Mar 27, 2025	10.07	10.07	10.20	10.20	9.96	9.96	9.99	9.99	-0.70%	26,305
Mar 26, 2025	10.54	10.54	10.60	10.60	10.04	10.04	10.06	10.06	-2.33%	24,947
Mar 25, 2025	11.20	11.20	11.20	11.20	10.22	10.22	10.30	10.30	-7.37%	21,950
Mar 24, 2025	11.00	11.00	11.51	11.51	10.80	10.80	11.12	11.12	2.87%	8,429
Mar 21, 2025	10.20	10.20	11.00	11.00	10.20	10.20	10.81	10.81	3.64%	23,778
Mar 20, 2025	10.94	10.94	11.22	11.22	10.20	10.20	10.43	10.43	-6.79%	26,685
Mar 19, 2025	10.60	10.60	11.41	11.41	10.60	10.60	11.19	11.19	7.49%	9,232
Mar 18, 2025	11.31	11.31	11.36	11.36	10.31	10.31	10.41	10.41	-10.41%	53,617
Mar 17, 2025	11.76	11.56	12.12	11.91	11.56	11.36	11.62	11.42	-4.13%	11,199
Mar 14, 2025	12.18	11.97	12.60	12.38	11.51	11.31	12.12	11.91	6.32%	17,061
Mar 13, 2025	12.31	12.09	12.31	12.09	11.36	11.16	11.40	11.20	-6.25%	32,563
Mar 12, 2025	13.63	13.39	13.84	13.60	12.13	11.92	12.16	11.95	-10.79%	33,465
Mar 11, 2025	13.60	13.37	14.31	14.07	13.40	13.17	13.63	13.40	-1.30%	10,740
Mar 10, 2025	14.37	14.12	14.66	14.41	12.29	12.08	13.81	13.57	-5.15%	49,675
Mar 7, 2025	15.00	14.98	15.54	15.52	14.20	14.18	14.56	14.54	-4.65%	22,591
Mar 6, 2025	15.20	15.18	16.60	16.58	15.05	15.03	15.27	15.25	-8.12%	23,421
Mar 5, 2025	16.40	16.38	16.88	16.86	14.68	14.66	16.62	16.60	1.34%	35,807
Mar 4, 2025	15.06	14.80	18.20	17.89	14.50	14.25	16.40	16.12	8.61%	137,940
Mar 3, 2025	14.00	14.00	16.80	16.80	13.20	13.20	15.10	15.10	23.97%	388,061
Feb 28, 2025	11.70	11.70	12.40	12.40	11.70	11.70	12.18	12.18	3.92%	12,040
Feb 27, 2025	12.05	12.05	12.35	12.35	11.69	11.69	11.72	11.72	-3.93%	6,771
Feb 26, 2025	12.16	12.16	12.70	12.70	11.92	11.92	12.20	12.20	0.58%	4,524
Feb 25, 2025	11.40	11.40	12.80	12.80	11.40	11.40	12.13	12.13	5.20%	19,610
Feb 24, 2025	11.96	11.96	12.11	12.11	11.45	11.45	11.53	11.53	-3.11%	13,726
Feb 21, 2025	12.58	12.58	12.80	12.80	11.85	11.85	11.90	11.90	-2.46%	16,298
Feb 20, 2025	12.00	12.00	12.44	12.44	11.85	11.85	12.20	12.20	0.49%	8,695
Feb 19, 2025	12.91	12.91	13.00	13.00	12.00	12.00	12.14	12.14	-6.40%	13,587
Feb 18, 2025	13.20	13.20	13.31	13.31	12.28	12.28	12.97	12.97	-0.15%	16,495
Feb 14, 2025	12.38	12.38	13.80	13.80	12.38	12.38	12.99	12.99	4.93%	32,460
Feb 13, 2025	11.79	11.79	12.39	12.39	11.76	11.76	12.38	12.38	4.92%	8,485
Feb 12, 2025	11.70	11.70	12.00	12.00	11.50	11.50	11.80	11.80	0.17%	6,945
Feb 11, 2025	11.44	11.44	11.99	11.99	11.44	11.44	11.78	11.78	1.82%	11,256
Feb 10, 2025	11.20	11.20	11.86	11.86	11.14	11.14	11.57	11.57	1.49%	9,800
Feb 7, 2025	11.57	11.57	11.90	11.90	11.23	11.23	11.40	11.40	-0.44%	7,929
Feb 6, 2025	11.40	11.40	11.57	11.57	11.14	11.14	11.45	11.45	-0.52%	7,610
Feb 5, 2025	11.80	11.80	11.90	11.90	11.20	11.20	11.51	11.51	-2.37%	17,203
Feb 4, 2025	11.80	11.80	12.00	12.00	11.50	11.50	11.79	11.79	0.43%	7,360
Feb 3, 2025	11.20	11.20	11.79	11.79	11.10	11.10	11.74	11.74	5.77%	12,929