Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MKTW Historical Prices

MarketWise, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
22.83
Period low
13.49
Period change
+26.78%
DateOpenHighLowCloseChangeVolume
Nov 4, 202620.9121.8820.9121.35+2.40%19,317
Nov 3, 202620.9021.0020.7720.85+0.53%24,361
Nov 2, 202619.8420.9519.8420.74+4.30%18,937
Oct 30, 202620.1620.2119.5419.89-0.43%10,109
Oct 29, 202620.3020.6419.7019.97-1.04%15,770
Oct 28, 202619.7620.3818.5020.18+2.44%25,845
Oct 27, 202619.5519.8419.3819.70+0.61%13,154
Oct 26, 202619.2220.0018.6919.58+3.98%22,718
Oct 23, 202618.3618.8718.3118.83+1.95%10,863
Oct 22, 202618.2718.7318.2118.47+0.98%16,247
Oct 21, 202618.7018.8318.1718.29-2.82%14,634
Oct 20, 202618.9619.2518.6118.82+0.27%20,363
Oct 19, 202618.0119.0617.7718.77+4.22%28,415
Oct 16, 202618.9118.9317.9418.01-4.76%32,859
Oct 15, 202618.9519.5518.8618.91-0.24%10,179
Oct 14, 202619.2919.6118.5618.95-2.19%34,636
Oct 13, 202619.3619.5419.2819.38+0.94%14,718
Oct 12, 202619.1919.6619.1919.20-0.26%21,321
Oct 9, 202619.6419.7519.2519.25-2.58%6,466
Oct 8, 202620.0720.0719.5719.76+1.28%23,963
Oct 7, 202619.8020.1019.3319.51-1.44%13,482
Oct 6, 202619.7520.2119.7519.80+0.53%14,126
Oct 5, 202620.4220.6519.3219.69-2.09%20,661
Oct 2, 202620.0020.1419.6020.11+1.28%18,002
Oct 1, 202620.0520.1119.6819.86+0.33%14,823
Sep 30, 202620.3820.5119.6619.79-0.90%22,042
Sep 29, 202619.4820.3319.4319.97+0.91%22,121
Sep 28, 202620.2720.6419.7919.79-2.70%16,510
Sep 25, 202619.1420.3419.1420.34+6.21%17,393
Sep 24, 202618.3919.7518.3919.15+2.13%23,701
Sep 23, 202618.2118.8118.1918.75+2.97%14,405
Sep 22, 202617.5218.4917.5218.21+3.94%28,092
Sep 21, 202618.2418.5517.5217.52-4.05%15,773
Sep 18, 202617.8018.2717.5518.26+2.64%23,786
Sep 17, 202617.8318.3917.7217.79+0.45%12,995
Sep 16, 202618.1918.2517.5617.71-2.75%17,472
Sep 15, 202617.9918.2817.8718.21+0.83%8,802
Sep 14, 202618.2718.4818.0618.06-1.79%10,502
Sep 11, 202618.0018.5518.0018.39+0.66%23,767
Sep 9, 202618.1818.5917.9118.27+0.55%19,295
Sep 8, 202618.6718.6718.1718.17-2.52%5,331
Sep 4, 202617.9918.8417.9918.64+2.59%159,655
Sep 3, 202617.8318.6817.7518.17+1.79%137,006
Sep 2, 202617.6018.1017.5517.85-0.83%10,766
Aug 31, 202617.9518.8117.9518.00-0.03%13,038
Aug 28, 202617.8218.3217.8218.00+1.04%3,538
Aug 27, 202617.7217.8617.6517.82+0.62%6,301
Aug 26, 202618.0518.0517.6917.71-4.17%6,480
Aug 25, 202618.5018.5018.0118.48+0.98%13,150
Aug 24, 202618.1518.6418.1518.30+1.05%9,367
Aug 21, 202618.3218.9418.1118.11-0.49%7,271
Aug 20, 202618.6718.8018.2018.20-3.24%9,325
Aug 19, 202619.3219.3218.6218.81-3.44%21,118
Aug 18, 202619.5019.9219.4819.48+0.10%11,887
Aug 17, 202619.3919.6119.0719.46+0.36%9,684
Aug 14, 202619.5019.6119.2119.39+1.89%6,850
Aug 13, 202619.5419.6519.0019.03-4.18%14,815
Aug 12, 202619.0819.8919.0819.86+5.08%23,843
Aug 11, 202619.3519.9718.7018.90-4.55%11,511
Aug 10, 202620.0920.4519.4319.80-2.22%11,165
Aug 7, 202620.6320.6319.1920.25-5.11%38,010
Aug 6, 202622.1122.1119.8521.34+0.99%5,560
Aug 5, 202620.8621.2520.0721.13-0.33%12,395
Aug 4, 202619.8222.8319.8221.20+5.37%42,389
Aug 3, 202619.7020.5019.6720.12+2.13%14,107
Jul 31, 202619.9220.1919.7019.70-1.15%5,298
Jul 30, 202620.2520.4819.6519.93-2.69%5,349
Jul 29, 202620.2320.4820.1520.48-0.05%2,611
Jul 28, 202620.6120.6120.3220.49+0.44%3,862
Jul 27, 202620.1020.6519.9920.40+2.31%8,101
Jul 24, 202619.9119.9419.9019.94+1.37%4,500
Jul 23, 202620.2320.2319.6719.67-2.72%8,033
Jul 22, 202619.5520.5119.5520.22+2.80%9,227
Jul 21, 202620.0020.0019.2119.67-1.90%10,639
Jul 20, 202620.1720.7720.0020.05-0.30%3,460
Jul 17, 202620.6120.9020.1120.11-2.90%4,519
Jul 16, 202620.7420.7919.5420.71-0.43%4,520
Jul 15, 202621.3621.3620.4820.80-0.17%11,702
Jul 14, 202620.4821.1520.4820.84+1.09%11,797
Jul 13, 202620.2221.3920.0220.61+2.23%24,287
Jul 10, 202620.2720.5019.5020.16+2.49%22,052
Jul 9, 202619.1420.4319.1419.67+3.04%39,045
Jul 8, 202619.0619.4418.8019.09+0.87%21,150
Jul 7, 202618.4519.0017.6018.93+1.37%7,964
Jul 6, 202618.3518.9418.3518.67-1.01%4,236
Jul 2, 202619.1419.1418.4418.86-1.46%16,125
Jul 1, 202618.1519.1418.0119.14+7.29%19,553
Jun 30, 202617.6517.8617.5017.84+1.31%13,887
Jun 29, 202616.9417.6516.9417.61+3.83%15,930
Jun 26, 202616.8917.2616.4816.96-0.47%76,153
Jun 25, 202617.3917.4016.7017.04-0.93%18,271
Jun 24, 202616.8317.3016.6317.20+2.87%17,977
Jun 23, 202616.3716.7316.2816.72+2.51%8,085
Jun 22, 202616.5216.5216.2516.31-2.60%15,916
Jun 18, 202616.8017.0016.3516.75+0.39%17,183
Jun 17, 202616.7516.9216.3516.68-1.24%7,940
Jun 16, 202617.0217.0216.7516.89-0.30%6,677
Jun 15, 202617.1317.2016.6416.94+0.24%10,978
Jun 12, 202617.0217.3516.9016.90-0.71%13,585
Jun 11, 202617.2617.7516.8517.02-0.41%13,408
Jun 10, 202617.1317.9017.0517.09-0.12%13,370
Jun 9, 202616.9617.3316.8717.11+2.09%31,092
Jun 8, 202616.7216.8916.3316.76+1.54%11,406
Jun 5, 202616.6216.6316.2516.50-0.63%14,246
Jun 4, 202617.0017.0016.6016.61+0.48%6,120
Jun 3, 202617.4817.4816.5016.53-3.53%18,093
Jun 2, 202617.6817.6816.9017.14-0.67%14,331
Jun 1, 202617.1817.5517.0517.25+0.06%21,723
May 29, 202617.2217.9617.1517.24-0.29%13,713
May 28, 202617.6117.6117.0917.29-1.59%13,503
May 27, 202617.3117.5717.1617.57+2.00%7,816
May 26, 202618.1618.1617.0817.23-4.25%23,821
May 22, 202617.8717.9917.3517.99+1.75%20,879
May 21, 202617.6118.0517.4717.68+1.26%13,938
May 20, 202616.5117.5116.5117.46+6.66%38,800
May 19, 202616.5016.8916.2616.37-1.39%11,881
May 18, 202616.7717.0116.2616.60-1.01%36,241
May 15, 202617.1117.1116.6416.77-2.90%18,324
May 14, 202618.2019.1617.2717.27-5.21%115,274
May 13, 202618.9218.9217.8618.22+0.89%21,985
May 12, 202618.6418.8517.9118.06-3.11%25,726
May 11, 202620.3620.6818.1118.64-9.86%70,945
May 8, 202616.6521.4216.6520.68+24.35%78,375
May 7, 202616.6117.1416.2616.63-0.81%27,818
May 6, 202617.2917.2916.5316.77-3.70%15,848
May 5, 202616.9117.5416.9117.41+3.88%7,596
May 4, 202617.3917.6116.5916.76-4.17%31,209
May 1, 202617.0317.7417.0117.49+3.98%17,736
Apr 30, 202617.4217.6616.8216.82-4.70%13,081
Apr 29, 202617.5017.7317.4117.65+1.32%9,346
Apr 28, 202617.1217.5917.1017.42+1.28%12,899
Apr 27, 202617.2317.9116.8617.20-1.77%34,986
Apr 24, 202616.9817.7516.6117.51+2.76%28,967
Apr 23, 202617.2617.4116.2517.04-2.35%85,266
Apr 22, 202617.3917.7617.2517.45+1.90%17,675
Apr 21, 202617.2417.7717.0217.13+0.56%33,286
Apr 20, 202617.0017.3816.6217.03+0.18%45,668
Apr 17, 202617.0017.6516.6817.00+1.31%29,661
Apr 16, 202616.5317.0016.3716.78+2.19%18,627
Apr 15, 202616.2416.9916.2316.42+0.98%64,266
Apr 14, 202616.9717.3016.2616.26-1.39%24,902
Apr 13, 202616.1617.0316.1616.49+1.60%20,286
Apr 10, 202617.5917.8416.0616.23-8.25%32,324
Apr 9, 202617.3217.9917.3217.69+1.70%9,712
Apr 8, 202618.1318.1317.3117.39-4.16%20,081
Apr 7, 202618.4118.5918.1518.15-2.10%8,134
Apr 6, 202618.9719.0018.5418.54-1.85%20,712
Apr 2, 202618.7019.1818.4818.89+0.64%24,259
Apr 1, 202618.8119.6418.7018.77+0.27%20,803
Mar 31, 202619.3819.6718.5418.72-3.70%21,939
Mar 30, 202619.4020.7319.0619.44+1.62%53,555
Mar 27, 202618.5020.0818.2519.13+2.41%35,790
Mar 26, 202617.9119.3017.8618.68+5.30%54,473
Mar 25, 202616.2218.3016.2017.74+9.37%41,088
Mar 24, 202615.0916.3415.0016.22+11.63%33,883
Mar 23, 202615.4115.4414.2114.53-5.95%24,708
Mar 20, 202614.6716.0114.1515.45+4.39%84,919
Mar 19, 202613.7214.8813.4914.80+8.27%50,434
Mar 18, 202613.8914.5013.5713.67-7.20%34,013
Mar 17, 202614.2715.7014.2714.73+2.29%39,229
Mar 16, 202614.2514.7414.2514.40+1.77%7,474
Mar 13, 202614.3614.5414.0614.15-2.41%8,891
Mar 12, 202614.6914.7914.3514.50-2.75%13,935
Mar 11, 202614.9614.9914.6314.91-0.33%20,048
Mar 10, 202615.5315.6114.9614.96-5.56%24,152
Mar 9, 202615.2715.8614.7515.84+6.74%36,972
Mar 6, 202615.3316.3114.5114.84+1.37%32,303
Mar 5, 202614.7415.4814.3114.64-2.01%12,942
Mar 4, 202614.0214.9414.0214.94+7.95%9,177
Mar 3, 202613.7214.4413.6513.84+1.39%9,746
Mar 2, 202613.8013.9113.5013.65-2.64%7,831
Feb 27, 202614.9414.9414.0214.02-4.10%5,787
Feb 26, 202614.2614.8814.2014.62+2.52%7,086
Feb 25, 202613.9114.4713.9114.26+2.89%6,257
Feb 24, 202613.7814.1113.7813.86+0.43%3,125
Feb 23, 202614.4314.4313.7913.80-5.61%9,878
Feb 20, 202614.3215.0614.3214.62+1.46%3,751
Feb 19, 202614.8514.8514.3514.41+0.00%7,613
Feb 18, 202614.5014.6414.4114.41+0.07%7,954
Feb 17, 202614.2514.5514.2514.40+0.63%4,901
Feb 13, 202615.4215.4213.9214.31-6.90%36,717
Feb 12, 202615.3115.4414.7715.37-0.52%18,445
Feb 11, 202615.4015.7915.3915.45-0.52%7,325
Feb 10, 202614.9215.6614.9215.53+3.53%9,194
Feb 9, 202615.1015.5514.9515.00-1.06%8,580
Feb 6, 202615.1615.8614.8315.16+0.26%24,094
Feb 5, 202615.7815.8615.1215.12-3.69%20,757
Feb 4, 202615.6816.1615.4215.70+1.23%5,982
Feb 3, 202616.6816.8115.5115.51-6.54%16,795
Feb 2, 202616.6516.9616.5916.59+0.27%8,170
Jan 30, 202616.6216.7216.4316.55-0.12%7,522
Jan 29, 202616.4216.5716.3216.57+0.79%4,074
Jan 28, 202616.4616.5716.3916.44-0.54%8,945
Jan 27, 202616.6916.7516.3716.53-0.60%8,758
Jan 26, 202617.0017.0016.4716.63-2.63%8,768
Jan 23, 202617.2017.2016.9617.08-0.52%5,241
Jan 22, 202616.7717.2016.4417.17+6.98%25,132
Jan 21, 202615.7816.0515.6316.05+2.16%6,651
Jan 20, 202616.0916.0915.4615.71-2.90%6,581
Jan 16, 202615.7416.2815.4016.18+2.34%11,767
Jan 15, 202615.8816.0315.4715.81-1.19%5,118
Jan 14, 202615.4716.0015.4716.00+3.03%5,738
Jan 13, 202615.2815.6815.2815.53-1.02%9,579
Jan 12, 202615.1915.9514.9515.69+3.91%10,238
Jan 9, 202614.6015.1714.6015.10+2.55%4,186
Jan 8, 202614.6514.9914.6514.72-0.88%2,965
Jan 7, 202614.9915.0214.8614.86-0.90%3,887
Jan 6, 202615.2515.4514.9914.99-1.83%2,703
Jan 5, 202615.0515.6115.0015.27+1.46%11,343
Jan 2, 202614.7515.1114.1715.05+0.20%7,716
Dec 31, 202515.0415.2514.6515.02-0.07%18,008
Dec 30, 202514.7615.2714.7615.03+1.76%5,902
Dec 29, 202514.0015.0014.0014.77+4.01%32,219
Dec 26, 202514.1014.5514.0014.20+0.00%51,722
Dec 24, 202514.1714.5014.0114.20-0.07%34,123
Dec 23, 202514.3315.1314.1914.21-0.77%11,978
Dec 22, 202515.4315.4314.2014.32-5.98%15,428
Dec 19, 202515.8715.9715.2315.23-4.03%15,253
Dec 18, 202516.1016.1015.8515.87-0.75%4,154
Dec 17, 202515.9815.9915.9015.99-0.74%3,442
Dec 16, 202516.0716.1315.9616.11+0.69%4,552
Dec 15, 202516.6516.6516.0016.00-0.12%11,182
Dec 12, 202516.5016.5016.0216.02-0.93%5,878
Dec 11, 202516.1516.4416.0216.17-0.37%8,666
Dec 10, 202516.2516.4416.1816.23-1.34%8,257
Dec 9, 202516.1616.6616.1616.45+1.54%3,001
Dec 8, 202516.2416.2416.0216.20+1.12%6,030
Dec 5, 202516.2016.6616.0216.02-1.23%11,653
Dec 4, 202516.2216.2216.2216.22-1.93%957
Dec 3, 202516.5016.5416.2016.54+0.92%10,809
Dec 2, 202516.3616.9816.3616.39-0.55%3,926
Dec 1, 202516.1516.8316.1516.48+1.35%23,084
Nov 28, 202516.3016.3016.1616.26+1.56%2,605
Nov 26, 202516.2516.2515.8516.01-0.50%7,804
Nov 25, 202515.9616.1215.9516.09+0.31%10,897
Nov 24, 202516.1716.1715.7716.04-2.73%17,703
Nov 21, 202516.0016.5015.9816.49+3.06%10,835
Nov 20, 202516.1216.3215.8516.00+1.14%4,529
Nov 19, 202516.0016.2015.8215.82-1.98%3,607
Nov 18, 202516.0616.5416.0016.14-0.12%7,328
Nov 17, 202516.1816.2516.0616.16+0.00%9,058
Nov 14, 202516.5016.5116.1616.16-4.27%6,373
Nov 13, 202516.6217.3016.6216.88+1.56%5,325
Nov 12, 202517.0117.0116.6216.62-1.36%3,038
Nov 11, 202517.1017.3816.4416.85-0.88%19,485
Nov 10, 202517.5017.7516.8817.00-0.64%13,487
Nov 7, 202517.0017.2316.9017.11+1.91%12,155
Nov 6, 202516.8416.8516.7016.79-0.30%4,883
Nov 5, 202516.3316.8816.3316.84+4.47%7,634

Daily open, high, low, close and volume for MarketWise, Inc. Class A Common Stock (MKTW). Showing 249 trading days. Unadjusted prices.