Marketwise Inc (MKTW) Historical Stock Data
1.61 ↓0.03 (-1.83%)
As of April 25, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, MKTW is down -0.42% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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 |
| 2024-03-21 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.68 | 1.80 | 212.93K |
| 2024-03-20 | 1.73 | 1.74 | ↑$0.01 (0.58%) | 1.64 | 1.77 | 223.72K |
| 2024-03-19 | 1.86 | 1.74 | ↓$0.12 (-6.45%) | 1.71 | 1.86 | 183.01K |
| 2024-03-18 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.85 | 1.97 | 106.30K |
| 2024-03-15 | 1.85 | 1.91 | ↑$0.06 (3.24%) | 1.85 | 1.97 | 156.84K |
| 2024-03-14 | 1.98 | 1.89 | ↓$0.09 (-4.55%) | 1.82 | 1.98 | 128.44K |
Create an account or log in to view more rows.
$MKTW bounce it!!
$MKTW not good
$MKTW run it!
$MKTW I hope I never have to work for anyone again after this
$MKTW hot damn <3
$MKTW Keep up the pressure.
$MKTW going green
$MKTW the bulls in here
$MKTW due for a spike!
$MKTW HODL