MarketWise, Inc. (MKTW)
NASDAQ: MKTW · Real-Time Price · USD
16.71
+0.31 (1.89%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MarketWise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,767 |
| 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% | 17,488 |
| Sep 17, 2025 | 16.97 | 17.50 | 16.97 | 17.06 | 17.06 | -2.07% | 9,972 |
| 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% | 11,458 |
| 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 | 18.30 | 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% | 7,690 |
| Sep 5, 2025 | 17.70 | 17.99 | 17.70 | 17.99 | 17.99 | -0.50% | 6,493 |
| 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% | 6,551 |
| Sep 2, 2025 | 17.75 | 18.22 | 17.75 | 17.88 | 17.88 | -0.45% | 15,598 |
| 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% | 2,882 |
| 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% | 46,768 |
| Aug 22, 2025 | 17.62 | 18.50 | 17.62 | 18.25 | 18.25 | 3.69% | 14,952 |
| 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% | 14,488 |
| 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% | 14,050 |
| 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 | 19.37 | 0.13% | 7,697 |
| Aug 13, 2025 | 19.99 | 20.09 | 19.39 | 19.77 | 19.34 | 0.74% | 11,722 |
| Aug 12, 2025 | 19.61 | 20.51 | 19.00 | 19.62 | 19.20 | -0.15% | 25,910 |
| Aug 11, 2025 | 18.01 | 20.39 | 18.01 | 19.65 | 19.23 | 8.03% | 26,053 |
| Aug 8, 2025 | 18.30 | 19.00 | 18.15 | 18.19 | 17.80 | -1.57% | 11,182 |
| Aug 7, 2025 | 19.01 | 19.85 | 18.00 | 18.48 | 18.09 | -6.12% | 20,262 |
| Aug 6, 2025 | 18.80 | 20.36 | 18.80 | 19.69 | 19.27 | 5.78% | 9,888 |
| Aug 5, 2025 | 18.55 | 18.74 | 18.44 | 18.61 | 18.21 | 1.33% | 4,532 |
| Aug 4, 2025 | 18.43 | 18.68 | 18.21 | 18.37 | 17.97 | -0.84% | 10,293 |
| Aug 1, 2025 | 18.19 | 19.00 | 17.97 | 18.52 | 18.13 | 0.65% | 15,606 |
| Jul 31, 2025 | 19.26 | 20.72 | 18.35 | 18.40 | 18.01 | -6.50% | 15,353 |
| Jul 30, 2025 | 20.70 | 21.00 | 19.45 | 19.68 | 19.26 | -5.20% | 7,309 |
| Jul 29, 2025 | 21.74 | 21.74 | 20.57 | 20.76 | 20.32 | -1.75% | 11,092 |
| Jul 28, 2025 | 21.20 | 21.47 | 20.12 | 21.13 | 20.68 | 4.09% | 28,475 |
| Jul 25, 2025 | 20.50 | 20.70 | 20.17 | 20.30 | 19.87 | -0.93% | 7,703 |
| Jul 24, 2025 | 19.40 | 20.50 | 19.40 | 20.49 | 20.05 | 4.06% | 28,901 |
| Jul 23, 2025 | 19.66 | 19.78 | 19.40 | 19.69 | 19.27 | 2.50% | 6,706 |
| Jul 22, 2025 | 18.32 | 19.87 | 18.14 | 19.21 | 18.80 | 5.43% | 14,029 |
| Jul 21, 2025 | 18.12 | 18.54 | 18.12 | 18.22 | 17.83 | 0.66% | 6,418 |
| Jul 18, 2025 | 18.78 | 18.80 | 18.06 | 18.10 | 17.72 | -2.79% | 6,934 |