MarketWise, Inc. Class A MKTW
NASDAQ · United States · Technology Services
$20.04+0.25 (+1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.04 | +1.26% | $20.04 | $20.04 | $20.04 | 1.37K |
| 2026-09-30 | $19.79 | -0.90% | $20.38 | $20.51 | $19.66 | 22.00K |
| 2026-09-29 | $19.97 | +0.91% | $19.48 | $20.33 | $19.43 | 22.10K |
| 2026-09-28 | $19.79 | -2.70% | $20.27 | $20.64 | $19.79 | 16.60K |
| 2026-09-25 | $20.34 | +6.21% | $19.14 | $20.34 | $19.14 | 17.40K |
| 2026-09-24 | $19.15 | +2.13% | $18.39 | $19.75 | $18.39 | 23.70K |
| 2026-09-23 | $18.75 | +2.97% | $18.21 | $18.81 | $18.19 | 14.40K |
| 2026-09-22 | $18.21 | +3.94% | $17.52 | $18.49 | $17.52 | 28.10K |
| 2026-09-21 | $17.52 | -4.05% | $18.24 | $18.56 | $17.52 | 15.80K |
| 2026-09-18 | $18.26 | +2.64% | $17.80 | $18.27 | $17.55 | 23.70K |
| 2026-09-17 | $17.79 | +0.45% | $17.83 | $18.39 | $17.72 | 13.00K |
| 2026-09-16 | $17.71 | -2.75% | $18.19 | $18.25 | $17.56 | 17.50K |
| 2026-09-15 | $18.21 | +0.83% | $17.99 | $18.28 | $17.87 | 8.80K |
| 2026-09-14 | $18.06 | -1.79% | $18.26 | $18.48 | $18.06 | 10.50K |
| 2026-09-11 | $18.39 | +2.17% | $18.00 | $18.55 | $18.00 | 23.80K |
| 2026-09-10 | $18.00 | -1.48% | $18.16 | $18.66 | $18.00 | 14.60K |
| 2026-09-09 | $18.27 | +0.55% | $18.18 | $18.59 | $17.92 | 19.30K |
| 2026-09-08 | $18.17 | -2.52% | $18.67 | $18.67 | $18.17 | 5.30K |
| 2026-09-04 | $18.64 | +2.59% | $17.99 | $18.84 | $17.99 | 159.70K |
| 2026-09-03 | $18.17 | +1.79% | $17.83 | $18.68 | $17.75 | 137.00K |
| 2026-09-02 | $17.85 | +1.13% | $17.60 | $18.10 | $17.55 | 10.80K |
| 2026-09-01 | $17.65 | -1.94% | $18.08 | $18.08 | $17.60 | 8.60K |
| 2026-08-31 | $18.00 | -0.03% | $17.95 | $18.81 | $17.95 | 13.00K |
| 2026-08-28 | $18.00 | +1.04% | $17.83 | $18.32 | $17.83 | 3.50K |
| 2026-08-27 | $17.82 | +0.62% | $17.72 | $17.86 | $17.65 | 6.30K |
| 2026-08-26 | $17.71 | -4.17% | $18.05 | $18.05 | $17.69 | 6.50K |
| 2026-08-25 | $18.48 | +0.98% | $18.50 | $18.50 | $18.01 | 13.10K |
| 2026-08-24 | $18.30 | +1.05% | $18.15 | $18.64 | $18.15 | 9.40K |
| 2026-08-21 | $18.11 | -0.49% | $18.32 | $18.94 | $18.11 | 7.30K |
| 2026-08-20 | $18.20 | -3.24% | $18.67 | $18.80 | $18.20 | 9.30K |
| 2026-08-19 | $18.81 | -3.44% | $19.32 | $19.32 | $18.62 | 21.10K |
| 2026-08-18 | $19.48 | +0.10% | $19.50 | $19.92 | $19.48 | 11.90K |
| 2026-08-17 | $19.46 | +0.36% | $19.39 | $19.61 | $19.07 | 9.70K |
| 2026-08-14 | $19.39 | +1.89% | $19.50 | $19.61 | $19.21 | 6.80K |
| 2026-08-13 | $19.03 | -4.18% | $19.54 | $19.65 | $19.00 | 14.80K |
| 2026-08-12 | $19.86 | +5.08% | $19.08 | $19.89 | $19.08 | 23.80K |
| 2026-08-11 | $18.90 | -4.55% | $19.35 | $19.97 | $18.70 | 11.50K |
| 2026-08-10 | $19.80 | -2.22% | $20.09 | $20.45 | $19.43 | 11.20K |
| 2026-08-07 | $20.25 | -5.11% | $20.63 | $20.63 | $19.19 | 38.00K |
| 2026-08-06 | $21.34 | +0.99% | $22.11 | $22.11 | $19.85 | 5.60K |
| 2026-08-05 | $21.13 | -0.33% | $20.86 | $21.25 | $20.07 | 12.40K |
| 2026-08-04 | $21.20 | +5.37% | $19.82 | $22.83 | $19.82 | 42.40K |
| 2026-08-03 | $20.12 | +2.13% | $19.70 | $20.50 | $19.67 | 14.10K |
| 2026-07-31 | $19.70 | -1.15% | $19.92 | $20.19 | $19.70 | 5.30K |
| 2026-07-30 | $19.93 | -2.69% | $20.25 | $20.48 | $19.65 | 5.30K |
| 2026-07-29 | $20.48 | -0.05% | $20.24 | $20.48 | $20.15 | 2.60K |
| 2026-07-28 | $20.49 | +0.44% | $20.61 | $20.61 | $20.32 | 3.90K |
| 2026-07-27 | $20.40 | +2.31% | $20.10 | $20.65 | $19.99 | 8.10K |
| 2026-07-24 | $19.94 | +1.37% | $19.91 | $19.94 | $19.90 | 4.50K |
| 2026-07-23 | $19.67 | -2.72% | $20.23 | $20.23 | $19.67 | 8.00K |
| 2026-07-22 | $20.22 | +2.80% | $19.55 | $20.51 | $19.55 | 9.20K |
| 2026-07-21 | $19.67 | -1.90% | $20.00 | $20.00 | $19.21 | 10.60K |
| 2026-07-20 | $20.05 | -0.30% | $20.17 | $20.77 | $20.00 | 3.50K |
| 2026-07-17 | $20.11 | -2.90% | $20.61 | $20.90 | $20.11 | 4.50K |
| 2026-07-16 | $20.71 | -0.43% | $20.74 | $20.79 | $19.54 | 4.50K |
| 2026-07-15 | $20.80 | -0.17% | $21.36 | $21.36 | $20.48 | 11.70K |
| 2026-07-14 | $20.83 | +1.09% | $20.48 | $21.15 | $20.48 | 12.10K |
| 2026-07-13 | $20.61 | +2.23% | $20.22 | $21.39 | $20.02 | 24.30K |
| 2026-07-10 | $20.16 | +2.49% | $20.27 | $20.50 | $19.50 | 22.10K |
| 2026-07-09 | $19.67 | +3.04% | $19.14 | $20.43 | $19.14 | 39.00K |
| 2026-07-08 | $19.09 | +0.87% | $19.06 | $19.44 | $18.81 | 21.20K |
| 2026-07-07 | $18.92 | +1.37% | $18.45 | $19.00 | $17.60 | 8.00K |
| 2026-07-06 | $18.67 | -1.01% | $18.35 | $18.94 | $18.35 | 4.20K |
| 2026-07-02 | $18.86 | -1.46% | $19.14 | $19.14 | $18.44 | 16.10K |
| 2026-07-01 | $19.14 | +7.29% | $18.15 | $19.14 | $18.01 | 19.60K |
| 2026-06-30 | $17.84 | +1.31% | $17.65 | $17.86 | $17.50 | 13.90K |
| 2026-06-29 | $17.61 | +3.83% | $16.94 | $17.65 | $16.94 | 15.90K |
| 2026-06-26 | $16.96 | -0.47% | $16.89 | $17.26 | $16.48 | 76.20K |
| 2026-06-25 | $17.04 | -0.93% | $17.39 | $17.40 | $16.70 | 18.30K |
| 2026-06-24 | $17.20 | +2.87% | $16.83 | $17.30 | $16.63 | 18.00K |
| 2026-06-23 | $16.72 | +2.51% | $16.37 | $16.73 | $16.28 | 8.10K |
| 2026-06-22 | $16.31 | -2.60% | $16.51 | $16.52 | $16.25 | 15.90K |
| 2026-06-18 | $16.75 | +0.39% | $16.80 | $17.00 | $16.35 | 17.20K |
| 2026-06-17 | $16.68 | -1.24% | $16.75 | $16.92 | $16.35 | 7.90K |
| 2026-06-16 | $16.89 | -0.30% | $17.02 | $17.02 | $16.75 | 6.70K |
| 2026-06-15 | $16.94 | +0.24% | $17.13 | $17.20 | $16.64 | 11.00K |
| 2026-06-12 | $16.90 | -0.71% | $17.02 | $17.35 | $16.90 | 13.60K |
| 2026-06-11 | $17.02 | -0.41% | $17.26 | $17.75 | $16.85 | 13.40K |
| 2026-06-10 | $17.09 | -0.12% | $17.13 | $17.90 | $17.05 | 13.40K |
| 2026-06-09 | $17.11 | +2.09% | $16.96 | $17.33 | $16.87 | 31.10K |
| 2026-06-08 | $16.76 | +1.54% | $16.72 | $16.89 | $16.33 | 11.40K |
| 2026-06-05 | $16.50 | -0.63% | $16.62 | $16.63 | $16.25 | 14.20K |
| 2026-06-04 | $16.61 | +0.48% | $17.00 | $17.00 | $16.60 | 6.10K |
| 2026-06-03 | $16.53 | -3.53% | $17.49 | $17.49 | $16.50 | 18.10K |
| 2026-06-02 | $17.14 | -0.67% | $17.68 | $17.68 | $16.90 | 14.30K |
| 2026-06-01 | $17.25 | +0.06% | $17.18 | $17.55 | $17.05 | 21.70K |
| 2026-05-29 | $17.24 | -0.29% | $17.22 | $17.96 | $17.15 | 13.70K |
| 2026-05-28 | $17.29 | -1.59% | $17.61 | $17.61 | $17.09 | 13.50K |
| 2026-05-27 | $17.57 | +2.00% | $17.31 | $17.57 | $17.16 | 7.80K |
| 2026-05-26 | $17.23 | -4.25% | $18.16 | $18.16 | $17.08 | 23.80K |