MarketWise Inc. (MKTW)
NASDAQ: MKTW
· Real-Time Price · USD
15.78
-0.44 (-2.71%)
At close: Oct 03, 2025, 3:59 PM
15.70
-0.51%
After-hours: Oct 03, 2025, 04:10 PM EDT
MKTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16.21 | 16.42 | 16.21 | 16.22 | 16.22 | -0.49% | 3,313 |
| Oct 1, 2025 | 16.38 | 16.60 | 16.30 | 16.30 | 16.30 | -1.39% | 7,900 |
| Sep 30, 2025 | 16.13 | 16.66 | 16.13 | 16.53 | 16.53 | 0.73% | 19,724 |
| Sep 29, 2025 | 16.60 | 16.75 | 16.31 | 16.41 | 16.41 | -1.80% | 14,700 |
| Sep 26, 2025 | 16.45 | 16.75 | 16.45 | 16.71 | 16.71 | 1.89% | 8,716 |
| Sep 25, 2025 | 16.62 | 16.68 | 16.39 | 16.40 | 16.40 | -0.67% | 7,631 |
| Sep 24, 2025 | 16.55 | 16.69 | 16.51 | 16.51 | 16.51 | -1.32% | 8,705 |
| Sep 23, 2025 | 16.50 | 16.73 | 16.50 | 16.73 | 16.73 | 0.36% | 19,715 |
| Sep 22, 2025 | 16.75 | 16.83 | 16.50 | 16.67 | 16.67 | 0.30% | 29,800 |
| Sep 19, 2025 | 16.89 | 17.16 | 16.34 | 16.62 | 16.62 | -2.18% | 29,813 |
| Sep 18, 2025 | 17.04 | 17.58 | 16.92 | 16.99 | 16.99 | -0.41% | 17,500 |
| Sep 17, 2025 | 16.97 | 17.50 | 16.97 | 17.06 | 17.06 | -2.07% | 10,000 |
| Sep 16, 2025 | 17.61 | 17.83 | 17.06 | 17.42 | 17.42 | -2.35% | 23,622 |
| Sep 15, 2025 | 17.85 | 17.85 | 17.50 | 17.84 | 17.84 | -0.06% | 11,500 |
| Sep 12, 2025 | 18.06 | 18.06 | 17.50 | 17.85 | 17.85 | -1.98% | 4,946 |
| Sep 11, 2025 | 17.60 | 18.21 | 17.40 | 18.21 | 18.21 | 3.88% | 5,732 |
| Sep 10, 2025 | 17.80 | 18.29 | 17.40 | 17.53 | 17.53 | -1.41% | 11,944 |
| Sep 9, 2025 | 17.43 | 17.78 | 17.40 | 17.78 | 17.78 | -0.22% | 5,502 |
| Sep 8, 2025 | 17.76 | 17.87 | 17.71 | 17.82 | 17.82 | -0.94% | 7,700 |
| Sep 5, 2025 | 17.70 | 17.99 | 17.70 | 17.99 | 17.99 | -0.50% | 6,500 |
Page 1 of 64