MarketWise Inc. Class A Common Stock (MKTW) Historical Stock Data

3.18 ↑0.24 (8.16%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, MKTW is down -0.20% a day on average. There have been 21 days where MarketWise Inc. Class A Common Stock closed green and 9 days where MKTW closed red.

DateOpenCloseChangeLowHighVolume
2022-05-272.943.18↑$0.24 (8.16%)2.943.27116.49K
2022-05-262.852.94↑$0.09 (3.16%)2.783.0087.73K
2022-05-252.702.85↑$0.15 (5.56%)2.702.9339.59K
2022-05-242.832.73↓$0.10 (-3.53%)2.692.86111.51K
2022-05-232.932.93↑$0.00 (0.00%)2.823.01110.85K
2022-05-202.772.82↑$0.05 (1.81%)2.712.84124.18K
2022-05-192.492.75↑$0.26 (10.44%)2.492.79141.64K
2022-05-182.772.48↓$0.29 (-10.47%)2.472.78262.26K
2022-05-172.702.81↑$0.11 (4.07%)2.613.01347.22K
2022-05-162.652.68↑$0.03 (1.13%)2.522.74288.74K
2022-05-132.552.62↑$0.07 (2.75%)2.462.70188.21K
2022-05-122.402.54↑$0.14 (5.83%)2.312.81326.25K
2022-05-112.602.46↓$0.14 (-5.38%)2.402.66211.60K
2022-05-102.922.58↓$0.34 (-11.64%)2.502.98256.50K
2022-05-093.482.87↓$0.61 (-17.53%)2.813.48456.25K
2022-05-063.673.70↑$0.03 (0.82%)3.613.80252.06K
2022-05-053.653.65↑$0.00 (0.00%)3.523.67320.11K
2022-05-043.763.77↑$0.01 (0.27%)3.563.77288.32K
2022-05-033.723.75↑$0.03 (0.81%)3.573.79168.08K
2022-05-023.803.76↓$0.04 (-1.05%)3.563.80172.05K
2022-04-293.973.78↓$0.19 (-4.79%)3.713.98349.48K
2022-04-284.004.03↑$0.03 (0.75%)3.904.59812.91K
2022-04-273.944.00↑$0.06 (1.52%)3.924.05141.94K
2022-04-263.984.01↑$0.03 (0.75%)3.824.16191.52K
2022-04-253.794.03↑$0.24 (6.33%)3.794.06173.17K
2022-04-223.883.86↓$0.02 (-0.52%)3.823.91118.89K
2022-04-213.853.87↑$0.02 (0.52%)3.814.02256.77K
2022-04-204.043.81↓$0.23 (-5.69%)3.784.04115.52K
2022-04-193.993.99↑$0.00 (0.00%)3.944.17109.39K
2022-04-184.004.00↑$0.00 (0.00%)3.724.03191.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$MKTW what’s gonna happen now

0 Like Report
micmic

$MKTW Awaiting buy signal..

0 Like Report
Modok

$MKTW whats the target for Friday close?

0 Like Report
stockenthusiast

$MKTW I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report