Marketwise Inc (MKTW) Historical Stock Data

1.68 ↑0.07 (4.35%)

As of May 6, 2024, 3:25pm EST.

Historical Data

In the past 30 trading days, MKTW is down -0.31% a day on average. There have been 15 days where Marketwise Inc closed green and 15 days where MKTW closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	1.63	1.61	↓$0.02 (-1.23%)	1.58	1.65	65.23K
2024-05-02	1.67	1.61	↓$0.06 (-3.59%)	1.59	1.67	40.49K
2024-05-01	1.57	1.61	↑$0.04 (2.55%)	1.57	1.65	33.90K
2024-04-30	1.54	1.56	↑$0.02 (1.30%)	1.54	1.59	70.69K
2024-04-29	1.62	1.56	↓$0.06 (-3.70%)	1.55	1.64	141.47K
2024-04-26	1.66	1.61	↓$0.05 (-3.01%)	1.57	1.66	34.06K
2024-04-25	1.60	1.61	↑$0.01 (0.63%)	1.57	1.70	97.63K
2024-04-24	1.69	1.64	↓$0.05 (-2.96%)	1.63	1.70	137.91K
2024-04-23	1.60	1.72	↑$0.12 (7.50%)	1.60	1.73	152.76K
2024-04-22	1.62	1.61	↓$0.01 (-0.62%)	1.58	1.64	98.61K
2024-04-19	1.58	1.64	↑$0.06 (3.80%)	1.57	1.64	89.91K
2024-04-18	1.59	1.59	↑$0.00 (0.00%)	1.57	1.64	59.65K
2024-04-17	1.60	1.60	↑$0.00 (0.00%)	1.58	1.65	30.70K
2024-04-16	1.58	1.58	↑$0.00 (0.00%)	1.55	1.60	81.15K
2024-04-15	1.60	1.59	↓$0.01 (-0.63%)	1.57	1.67	92.43K
2024-04-12	1.65	1.57	↓$0.08 (-4.85%)	1.55	1.69	88.68K
2024-04-11	1.59	1.65	↑$0.06 (3.77%)	1.55	1.69	97.76K
2024-04-10	1.59	1.56	↓$0.03 (-1.89%)	1.55	1.62	115.45K
2024-04-09	1.62	1.62	↑$0.00 (0.00%)	1.61	1.67	70.90K
2024-04-08	1.66	1.61	↓$0.05 (-3.01%)	1.60	1.71	80K
2024-04-05	1.59	1.64	↑$0.05 (3.14%)	1.54	1.65	155.57K
2024-04-04	1.72	1.62	↓$0.10 (-5.81%)	1.61	1.73	90.11K
2024-04-03	1.65	1.70	↑$0.05 (3.03%)	1.64	1.73	72.17K
2024-04-02	1.65	1.68	↑$0.03 (1.82%)	1.59	1.71	110.26K
2024-04-01	1.70	1.66	↓$0.04 (-2.35%)	1.64	1.71	127.10K
2024-03-28	1.77	1.73	↓$0.04 (-2.26%)	1.71	1.80	72.93K
2024-03-27	1.76	1.75	↓$0.01 (-0.57%)	1.71	1.77	47.12K
2024-03-26	1.71	1.73	↑$0.02 (1.17%)	1.70	1.77	104.28K
2024-03-25	1.74	1.75	↑$0.01 (0.57%)	1.71	1.81	192.68K
2024-03-22	1.81	1.77	↓$0.04 (-2.21%)	1.71	1.81	199.60K