Marketwise Inc (MKTW) Historical Stock Data

16.02 ↓0.20 (-1.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MKTW is down -0.08% 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
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
2025-10-30	15.68	16.80	↑$1.12 (7.14%)	15.68	17.45	136.70K
2025-10-29	15.08	14.30	↓$0.78 (-5.17%)	14.28	15.08	6K
2025-10-28	14.58	14.58	↑$0.00 (0.00%)	14.58	14.58	707
2025-10-27	14.70	14.56	↓$0.14 (-0.92%)	14.56	14.70	2.88K
2025-10-24	14.56	14.80	↑$0.24 (1.65%)	14.56	15.00	4.38K