If you invested $1000 in MarketWise, Inc. (MKTW) since IPO date, it would be worth $140.94 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $139.5, while $1000 invested 1 year ago would be worth $1,258.55. This corresponds to total returns of -85.91%, -86.05%, 25.85%, respectively, with annualized returns of -28.54%, -32.55%, 25.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 20.27 | 20.16 | 20.16 | 20.5 | 19.5 | 22,050 |
| July 09, 2026 | 19.14 | 19.67 | 19.67 | 20.43 | 19.14 | 38,968 |
| July 08, 2026 | 19.06 | 19.09 | 19.09 | 19.44 | 18.81 | 21,150 |
| July 07, 2026 | 18.45 | 18.93 | 18.93 | 19 | 17.6 | 7,963 |
| July 06, 2026 | 18.35 | 18.67 | 18.67 | 18.94 | 18.35 | 4,235 |
| July 02, 2026 | 18.82 | 18.86 | 18.86 | 18.99 | 18.36 | 15,704 |
| July 01, 2026 | 18.15 | 19.14 | 19.14 | 19.14 | 18.01 | 19,553 |
| June 30, 2026 | 17.65 | 17.84 | 17.84 | 17.86 | 17.5 | 13,886 |
| June 29, 2026 | 16.94 | 17.61 | 17.61 | 17.65 | 16.94 | 15,929 |
| June 26, 2026 | 16.89 | 16.96 | 16.96 | 17.26 | 16.48 | 76,153 |
| June 25, 2026 | 17.39 | 17.04 | 17.04 | 17.4 | 16.7 | 18,270 |
| June 24, 2026 | 16.83 | 17.2 | 17.2 | 17.3 | 16.63 | 17,977 |
| June 23, 2026 | 16.37 | 16.72 | 16.72 | 16.73 | 16.28 | 8,084 |
| June 22, 2026 | 16.52 | 16.31 | 16.31 | 16.52 | 16.25 | 15,912 |
| June 18, 2026 | 16.8 | 16.75 | 16.75 | 17 | 16.35 | 17,182 |
| June 17, 2026 | 16.75 | 16.68 | 16.68 | 16.92 | 16.35 | 7,937 |
| June 16, 2026 | 17.02 | 16.89 | 16.89 | 17.02 | 16.75 | 6,677 |
| June 15, 2026 | 17.2 | 16.94 | 16.94 | 17.2 | 16.52 | 10,411 |
| June 12, 2026 | 17.08 | 16.9 | 16.9 | 17.35 | 16.9 | 12,386 |
| June 11, 2026 | 17.21 | 17.02 | 17.02 | 17.22 | 16.85 | 13,072 |
| June 10, 2026 | 17.13 | 17.09 | 17.09 | 17.9 | 17.05 | 13,369 |
| June 09, 2026 | 17.25 | 17.11 | 17.11 | 17.33 | 16.87 | 31,072 |
| June 08, 2026 | 16.72 | 16.76 | 16.76 | 16.89 | 16.33 | 11,405 |
| June 05, 2026 | 16.62 | 16.51 | 16.51 | 16.63 | 16.25 | 14,160 |
| June 04, 2026 | 17 | 16.61 | 16.61 | 17 | 16.6 | 6,119 |
| June 03, 2026 | 17.49 | 16.53 | 16.53 | 17.49 | 16.5 | 17,751 |
| June 02, 2026 | 17.68 | 17.14 | 17.14 | 17.68 | 16.9 | 14,331 |
| June 01, 2026 | 17.18 | 17.25 | 17.25 | 17.55 | 17.05 | 21,723 |
| May 29, 2026 | 17.22 | 17.24 | 17.24 | 17.96 | 17.15 | 13,713 |
| May 28, 2026 | 17.61 | 17.29 | 17.29 | 17.61 | 17.11 | 13,094 |
| May 27, 2026 | 17.31 | 17.57 | 17.57 | 17.57 | 17.16 | 7,805 |
| May 26, 2026 | 18.16 | 17.23 | 17.23 | 18.16 | 17.08 | 23,820 |
| May 22, 2026 | 17.87 | 17.99 | 17.99 | 17.99 | 17.35 | 20,879 |
| May 21, 2026 | 17.55 | 17.68 | 17.68 | 18 | 17.55 | 13,404 |
| May 20, 2026 | 16.51 | 17.46 | 17.46 | 17.56 | 16.51 | 38,050 |
| May 19, 2026 | 16.5 | 16.37 | 16.37 | 16.89 | 16.26 | 11,881 |
| May 18, 2026 | 16.77 | 16.6 | 16.6 | 17.01 | 16.26 | 36,240 |
| May 15, 2026 | 17.11 | 16.77 | 16.77 | 17.11 | 16.64 | 18,322 |
| May 14, 2026 | 18.2 | 17.27 | 17.27 | 19.17 | 17.27 | 115,066 |
| May 13, 2026 | 18.92 | 18.22 | 18.22 | 18.92 | 17.86 | 21,979 |
| May 12, 2026 | 18.64 | 18.06 | 18.06 | 18.85 | 17.91 | 24,729 |
| May 11, 2026 | 20.36 | 18.64 | 18.64 | 20.68 | 18.11 | 70,907 |
| May 08, 2026 | 16.65 | 20.68 | 20.68 | 21.42 | 16.65 | 78,322 |
| May 07, 2026 | 16.61 | 16.63 | 16.63 | 17.14 | 16.26 | 27,817 |
| May 06, 2026 | 17.29 | 16.77 | 16.77 | 17.29 | 16.53 | 15,848 |
| May 05, 2026 | 16.91 | 17.41 | 17.41 | 17.54 | 16.91 | 7,595 |
| May 04, 2026 | 17.39 | 16.76 | 16.76 | 17.61 | 16.59 | 31,209 |
| May 01, 2026 | 17.03 | 17.49 | 17.49 | 17.74 | 17.01 | 17,735 |
| April 30, 2026 | 17.42 | 16.82 | 16.82 | 17.66 | 16.82 | 13,056 |
| April 29, 2026 | 17.5 | 17.65 | 17.65 | 17.73 | 17.41 | 8,899 |
| April 28, 2026 | 17.12 | 17.42 | 17.42 | 17.61 | 17.1 | 12,714 |
| April 27, 2026 | 17.23 | 17.2 | 17.2 | 17.91 | 16.86 | 34,959 |
| April 24, 2026 | 16.98 | 17.51 | 17.51 | 17.75 | 16.61 | 28,964 |
| April 23, 2026 | 17.26 | 17.04 | 17.04 | 17.41 | 16.25 | 85,265 |
| April 22, 2026 | 17.39 | 17.45 | 17.45 | 17.76 | 17.25 | 17,668 |
| April 21, 2026 | 17.24 | 17.13 | 17.13 | 17.77 | 17.02 | 33,283 |
| April 20, 2026 | 17 | 17.03 | 17.03 | 17.38 | 16.62 | 45,628 |
| April 17, 2026 | 17 | 17 | 17 | 17.65 | 16.68 | 29,660 |
| April 16, 2026 | 16.53 | 16.78 | 16.78 | 17 | 16.37 | 18,626 |
| April 15, 2026 | 16.24 | 16.42 | 16.42 | 16.99 | 16.24 | 64,211 |