Marketwise Inc (MKTW) Historical Stock Data
16.02 ↓0.15 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKTW is down -0.26% a day on average. There have been 14 days where Marketwise Inc closed green and 16 days where MKTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 16.47 | 16.02 | ↓$0.45 (-2.70%) | 16.02 | 16.47 | 5.83K |
| 2025-12-11 | 16.21 | 16.17 | ↓$0.04 (-0.25%) | 16.02 | 16.44 | 8.51K |
| 2025-12-10 | 16.18 | 16.23 | ↑$0.05 (0.31%) | 16.18 | 16.44 | 8.20K |
| 2025-12-09 | 16.39 | 16.45 | ↑$0.06 (0.37%) | 16.39 | 16.46 | 2.94K |
| 2025-12-08 | 16.24 | 16.20 | ↓$0.04 (-0.25%) | 16.02 | 16.24 | 5.94K |
| 2025-12-05 | 16.62 | 16.02 | ↓$0.60 (-3.61%) | 16.02 | 16.66 | 11.46K |
| 2025-12-04 | 16.22 | 16.22 | ↑$0.00 (0.00%) | 16.22 | 16.22 | 743 |
| 2025-12-03 | 16.37 | 16.54 | ↑$0.17 (1.05%) | 16.26 | 16.54 | 10.76K |
| 2025-12-02 | 16.36 | 16.39 | ↑$0.03 (0.18%) | 16.36 | 16.98 | 2.75K |
| 2025-12-01 | 16.15 | 16.48 | ↑$0.33 (2.04%) | 16.15 | 16.83 | 22.98K |
| 2025-11-28 | 16.30 | 16.26 | ↓$0.04 (-0.25%) | 16.16 | 16.30 | 2.33K |
| 2025-11-26 | 16.21 | 16.01 | ↓$0.20 (-1.23%) | 15.94 | 16.21 | 7.31K |
| 2025-11-25 | 15.96 | 16.09 | ↑$0.13 (0.81%) | 15.95 | 16.12 | 9.88K |
| 2025-11-24 | 16.17 | 16.04 | ↓$0.13 (-0.80%) | 15.77 | 16.17 | 11.03K |
| 2025-11-21 | 15.98 | 16.49 | ↑$0.51 (3.19%) | 15.98 | 16.49 | 10.82K |
| 2025-11-20 | 16.12 | 16.00 | ↓$0.12 (-0.74%) | 15.85 | 16.32 | 4.52K |
| 2025-11-19 | 16.00 | 15.82 | ↓$0.18 (-1.13%) | 15.82 | 16.20 | 3.41K |
| 2025-11-18 | 16.06 | 16.14 | ↑$0.08 (0.50%) | 16.00 | 16.54 | 5.34K |
| 2025-11-17 | 16.12 | 16.16 | ↑$0.04 (0.25%) | 16.06 | 16.25 | 8.96K |
| 2025-11-14 | 16.50 | 16.16 | ↓$0.34 (-2.06%) | 16.16 | 16.51 | 5.92K |
| 2025-11-13 | 16.62 | 16.88 | ↑$0.26 (1.56%) | 16.62 | 17.30 | 5.22K |
| 2025-11-12 | 17.01 | 16.62 | ↓$0.39 (-2.28%) | 16.62 | 17.01 | 2.68K |
| 2025-11-11 | 17.10 | 16.85 | ↓$0.25 (-1.46%) | 16.44 | 17.38 | 19.37K |
| 2025-11-10 | 17.50 | 17.00 | ↓$0.50 (-2.84%) | 16.88 | 17.75 | 13.45K |
| 2025-11-07 | 17.00 | 17.11 | ↑$0.11 (0.65%) | 16.90 | 17.19 | 11.70K |
| 2025-11-06 | 16.84 | 16.79 | ↓$0.05 (-0.30%) | 16.70 | 16.85 | 4.15K |
| 2025-11-05 | 16.33 | 16.84 | ↑$0.51 (3.12%) | 16.33 | 16.88 | 7.61K |
| 2025-11-04 | 16.30 | 16.12 | ↓$0.18 (-1.10%) | 16.12 | 16.52 | 2.76K |
| 2025-11-03 | 16.95 | 16.59 | ↓$0.36 (-2.12%) | 16.30 | 16.95 | 11.45K |
| 2025-10-31 | 16.75 | 16.98 | ↑$0.23 (1.37%) | 16.01 | 16.98 | 25.58K |
Create an account or log in to view more rows.
$MKTW I like the stock!
$MKTW added
$MKTW bounce it!!
$MKTW has just been halted from trading.
$MKTW hmm...
$MKTW Shorts are calling in all the favors
$MKTW must buyyy
$MKTW used to this fuckery!! Not leaving no chance !
$MKTW Rug pull soon?
$MKTW another bear trap