MarketWise, Inc. - Class A Common Stock (MKTW)

17.41
+0.65 (3.88%)
NASDAQ · Last Trade: May 6th, 2:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MarketWise, Inc. - Class A Common Stock (MKTW)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202616.9117.5416.9117.417,59717.41
5/04/202617.3917.6116.5916.7631,21016.76
5/01/202617.0317.7417.0117.4917,73717.49
4/30/202617.4217.6616.8216.8213,08116.82
4/29/202617.5017.7317.4117.659,34617.65
4/28/202617.1217.5917.1017.4212,89917.42
4/27/202617.2317.9116.8617.2034,98617.20
4/24/202616.9817.7516.6117.5128,96717.51
4/23/202617.2617.4116.2517.0485,26617.04
4/22/202617.3917.7617.2517.4517,67517.45
4/21/202617.2417.7717.0217.1333,28617.13
4/20/202617.0017.3816.6217.0345,69817.03
4/17/202617.0017.6516.6817.0029,66117.00
4/16/202616.5317.0016.3716.7818,62716.78
4/15/202616.2416.9916.2316.4264,26616.42
4/14/202616.9717.3016.2616.2624,90216.26
4/13/202616.1617.0316.1616.4920,28616.49
4/10/202617.5917.8416.0616.2332,32516.23
4/09/202617.3217.9917.3217.699,71317.69
4/08/202618.1318.1317.3117.3920,08117.39
4/07/202618.4118.5918.1518.158,13518.15
4/06/202618.9719.0018.5418.5420,71218.54
4/02/202618.7019.1818.4818.8924,25918.89
4/01/202618.8119.6418.7018.7720,80318.77
3/31/202619.3819.6718.5418.7221,93918.72
3/30/202619.4020.7319.0619.4453,55519.44
3/27/202618.5020.0818.2519.1335,79119.13
3/26/202617.9119.3017.8618.6854,47318.68
3/25/202616.2218.3016.2017.7441,08817.74
3/24/202615.0916.3415.0016.2233,88316.22
3/23/202615.4115.4414.2114.5324,70814.53
3/20/202614.6716.0114.1515.4584,91915.45
3/19/202613.7314.8813.4914.8050,43414.80
3/18/202613.8914.5013.5713.6734,01313.67
3/17/202614.2715.7014.2714.7339,22914.28
3/16/202614.2514.7414.2514.407,47413.96
3/13/202614.3614.5414.0614.158,89213.72
3/12/202614.6914.7914.3514.5013,93514.06
3/11/202614.9614.9914.6314.9119,94914.45
3/10/202615.5315.6114.9614.9624,15214.50
3/09/202615.2715.8614.7515.8436,97215.36
3/06/202615.3316.3114.5114.8432,30314.39
3/05/202614.7415.4814.3114.6412,94214.19
3/04/202614.0214.9414.0214.949,17714.48
3/03/202613.7214.4413.6513.849,74713.42
3/02/202613.8013.9113.5013.657,83113.23
2/27/202614.9414.9414.0214.025,78813.59
2/26/202614.2614.8814.2014.627,08714.17
2/25/202613.9114.4713.9114.266,25713.82
2/24/202613.7814.1113.7813.863,12713.44
2/23/202614.4314.4313.7913.809,87813.38
2/20/202614.3215.0614.3214.623,75114.17
2/19/202614.8514.8514.3514.417,61313.97
2/18/202614.5014.6414.4114.417,95413.97
2/17/202614.2514.5514.2514.404,90113.96
2/13/202615.4215.4213.9214.3136,71713.87
2/12/202615.3115.4414.7715.3718,44514.90
2/11/202615.4015.7915.3915.457,32514.98
2/10/202614.9215.6614.9215.539,19415.06
2/09/202615.1015.5514.9515.008,57914.54
2/06/202615.1615.8614.8315.1624,09414.70