MarketWise Inc. (MKTW)
NASDAQ: MKTW
· Real-Time Price · USD
17.99
-0.09 (-0.50%)
At close: Sep 05, 2025, 3:59 PM
17.99
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
MKTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.80 | 18.08 | 17.80 | 18.08 | 18.08 | 2.61% | 5,896 |
| Sep 3, 2025 | 17.75 | 17.99 | 17.62 | 17.62 | 17.62 | -1.45% | 6,600 |
| Sep 2, 2025 | 17.75 | 18.22 | 17.75 | 17.88 | 17.88 | -0.45% | 15,600 |
| Aug 29, 2025 | 17.75 | 17.97 | 17.75 | 17.96 | 17.96 | 0.45% | 3,315 |
| Aug 28, 2025 | 18.02 | 18.02 | 17.79 | 17.88 | 17.88 | 0.28% | 10,104 |
| Aug 27, 2025 | 18.23 | 18.23 | 17.82 | 17.83 | 17.83 | -3.26% | 2,900 |
| Aug 26, 2025 | 17.80 | 18.43 | 17.75 | 18.43 | 18.43 | 3.08% | 7,837 |
| Aug 25, 2025 | 18.26 | 18.26 | 17.75 | 17.88 | 17.88 | -2.03% | 46,800 |
| Aug 22, 2025 | 17.62 | 18.50 | 17.62 | 18.25 | 18.25 | 3.69% | 15,000 |
| Aug 21, 2025 | 17.97 | 17.97 | 17.43 | 17.60 | 17.60 | -2.92% | 9,631 |
| Aug 20, 2025 | 18.22 | 18.22 | 17.85 | 18.13 | 18.13 | -2.42% | 14,500 |
| Aug 19, 2025 | 17.90 | 18.58 | 17.85 | 18.58 | 18.58 | 2.99% | 20,309 |
| Aug 18, 2025 | 17.85 | 18.39 | 17.85 | 18.04 | 18.04 | -1.96% | 14,100 |
| Aug 15, 2025 | 19.30 | 19.40 | 18.00 | 18.40 | 18.40 | -7.02% | 22,323 |
| Aug 14, 2025 | 20.13 | 20.49 | 19.58 | 19.79 | 19.39 | 0.10% | 7,700 |
| Aug 13, 2025 | 19.99 | 20.09 | 19.39 | 19.77 | 19.37 | 0.76% | 11,722 |
| Aug 12, 2025 | 19.61 | 20.50 | 19.00 | 19.62 | 19.22 | -0.15% | 25,910 |
| Aug 11, 2025 | 18.01 | 20.39 | 18.01 | 19.65 | 19.25 | 8.03% | 26,100 |
| Aug 8, 2025 | 18.30 | 19.00 | 18.15 | 18.19 | 17.82 | -1.57% | 11,200 |
| Aug 7, 2025 | 19.01 | 19.85 | 18.00 | 18.48 | 18.11 | -6.10% | 20,300 |