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

18.01
-0.90 (-4.76%)
NASDAQ · Last Trade: Oct 18th, 9:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/16/202618.9118.9317.9418.0132,86018.01
10/15/202618.9519.5518.8618.9110,17818.91
10/14/202619.2919.6118.5618.9534,63618.95
10/13/202619.3619.5419.2819.3814,71719.38
10/12/202619.1919.6619.1919.2021,32119.20
10/09/202619.6419.7519.2519.256,46619.25
10/08/202620.0720.0719.5719.7623,96319.76
10/07/202619.8020.1019.3319.5113,48019.51
10/06/202619.7520.2119.7519.8014,12619.80
10/05/202620.4220.6519.3219.6920,66019.69
10/02/202620.0020.1419.6020.1118,00220.11
10/01/202620.0520.1119.6819.8614,82319.86
9/30/202620.3820.5119.6619.7922,04219.79
9/29/202619.4820.3319.4319.9722,12119.97
9/28/202620.2720.6419.7919.7916,55319.79
9/25/202619.1420.3419.1420.3417,39420.34
9/24/202618.3919.7518.3919.1523,70019.15
9/23/202618.2118.8118.1918.7514,40518.75
9/22/202617.5218.4917.5218.2128,09218.21
9/21/202618.2418.5517.5217.5215,77017.52
9/18/202617.8018.2717.5518.2623,78718.26
9/17/202617.8318.3917.7217.7912,99517.79
9/16/202618.1918.2517.5617.7117,47217.71
9/15/202617.9918.2817.8718.218,80118.21
9/14/202618.2718.4818.0618.0610,50218.06
9/11/202618.0018.5518.0018.3923,76718.39
9/10/202618.1618.6618.0018.0014,62118.00
9/09/202618.1818.5917.9118.2719,29418.27
9/08/202618.6718.6718.1718.175,33118.17
9/04/202617.9918.8417.9918.64159,65518.64
9/03/202617.8318.6817.7518.17137,00618.17
9/02/202617.6018.1017.5517.8510,76517.85
9/01/202618.0818.0817.6017.658,64317.65
8/31/202617.9518.8117.9518.0013,03818.00
8/28/202617.8218.3217.8218.003,53818.00
8/27/202617.7217.8617.6517.826,30017.82
8/26/202618.0518.0517.6917.716,48017.71
8/25/202618.5018.5018.0118.4813,14818.48
8/24/202618.1518.6418.1518.309,36718.30
8/21/202618.3218.9418.1118.117,27118.11
8/20/202618.6718.8018.2018.209,32418.20
8/19/202619.3219.3218.6218.8121,11818.81
8/18/202619.5019.9219.4819.4811,88619.03
8/17/202619.5519.6119.0719.469,68419.01
8/14/202619.5019.6119.2119.396,85018.94
8/13/202619.5419.6519.0019.0314,81518.59
8/12/202619.0819.8919.0819.8623,84219.40
8/11/202619.3519.9718.7018.9011,51018.46
8/10/202620.0920.4519.4319.8011,16419.34
8/07/202620.6320.6319.1920.2538,01119.78
8/06/202622.1122.1119.8521.345,55820.85
8/05/202620.8621.2520.0721.1312,39520.64
8/04/202619.8222.8319.8221.2042,38720.71
8/03/202619.7020.5019.6720.1214,10519.66
7/31/202619.9220.1919.7019.705,29819.24
7/30/202620.2520.4819.6519.935,34919.47
7/29/202620.2420.4820.1520.482,61120.01
7/28/202620.6120.6120.3220.493,86320.02
7/27/202620.6520.6519.9920.408,10019.93
7/24/202619.9119.9419.9019.944,50019.48
7/23/202620.2320.2319.6719.678,03219.22
7/22/202619.5520.5119.5520.229,22619.75
7/21/202620.0020.0019.2119.6710,63919.22
7/20/202620.1720.7720.0020.053,46019.59