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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 2.94 | 3.18 | ↑$0.24 (8.16%) | 2.94 | 3.27 | 116.49K |
| 2022-05-26 | 2.85 | 2.94 | ↑$0.09 (3.16%) | 2.78 | 3.00 | 87.73K |
| 2022-05-25 | 2.70 | 2.85 | ↑$0.15 (5.56%) | 2.70 | 2.93 | 39.59K |
| 2022-05-24 | 2.83 | 2.73 | ↓$0.10 (-3.53%) | 2.69 | 2.86 | 111.51K |
| 2022-05-23 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.82 | 3.01 | 110.85K |
| 2022-05-20 | 2.77 | 2.82 | ↑$0.05 (1.81%) | 2.71 | 2.84 | 124.18K |
| 2022-05-19 | 2.49 | 2.75 | ↑$0.26 (10.44%) | 2.49 | 2.79 | 141.64K |
| 2022-05-18 | 2.77 | 2.48 | ↓$0.29 (-10.47%) | 2.47 | 2.78 | 262.26K |
| 2022-05-17 | 2.70 | 2.81 | ↑$0.11 (4.07%) | 2.61 | 3.01 | 347.22K |
| 2022-05-16 | 2.65 | 2.68 | ↑$0.03 (1.13%) | 2.52 | 2.74 | 288.74K |
| 2022-05-13 | 2.55 | 2.62 | ↑$0.07 (2.75%) | 2.46 | 2.70 | 188.21K |
| 2022-05-12 | 2.40 | 2.54 | ↑$0.14 (5.83%) | 2.31 | 2.81 | 326.25K |
| 2022-05-11 | 2.60 | 2.46 | ↓$0.14 (-5.38%) | 2.40 | 2.66 | 211.60K |
| 2022-05-10 | 2.92 | 2.58 | ↓$0.34 (-11.64%) | 2.50 | 2.98 | 256.50K |
| 2022-05-09 | 3.48 | 2.87 | ↓$0.61 (-17.53%) | 2.81 | 3.48 | 456.25K |
| 2022-05-06 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.61 | 3.80 | 252.06K |
| 2022-05-05 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.52 | 3.67 | 320.11K |
| 2022-05-04 | 3.76 | 3.77 | ↑$0.01 (0.27%) | 3.56 | 3.77 | 288.32K |
| 2022-05-03 | 3.72 | 3.75 | ↑$0.03 (0.81%) | 3.57 | 3.79 | 168.08K |
| 2022-05-02 | 3.80 | 3.76 | ↓$0.04 (-1.05%) | 3.56 | 3.80 | 172.05K |
| 2022-04-29 | 3.97 | 3.78 | ↓$0.19 (-4.79%) | 3.71 | 3.98 | 349.48K |
| 2022-04-28 | 4.00 | 4.03 | ↑$0.03 (0.75%) | 3.90 | 4.59 | 812.91K |
| 2022-04-27 | 3.94 | 4.00 | ↑$0.06 (1.52%) | 3.92 | 4.05 | 141.94K |
| 2022-04-26 | 3.98 | 4.01 | ↑$0.03 (0.75%) | 3.82 | 4.16 | 191.52K |
| 2022-04-25 | 3.79 | 4.03 | ↑$0.24 (6.33%) | 3.79 | 4.06 | 173.17K |
| 2022-04-22 | 3.88 | 3.86 | ↓$0.02 (-0.52%) | 3.82 | 3.91 | 118.89K |
| 2022-04-21 | 3.85 | 3.87 | ↑$0.02 (0.52%) | 3.81 | 4.02 | 256.77K |
| 2022-04-20 | 4.04 | 3.81 | ↓$0.23 (-5.69%) | 3.78 | 4.04 | 115.52K |
| 2022-04-19 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.94 | 4.17 | 109.39K |
| 2022-04-18 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.72 | 4.03 | 191.25K |
Create an account or log in to view more rows.
$MKTW just fucking go already jeesh
$MKTW shorting it
$MKTW what’s gonna happen now
$MKTW prepare your cash to buy dip
$MKTW yes
keep going down
let's go
stop stalling
$MKTW Awaiting buy signal..
$MKTW whats the target for Friday close?
$MKTW I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MKTW bear trap
$MKTW HERE WE GO