MarketWise, Inc. - MKTW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	0.59	0.59	0.59	0.59	0.59	9,427
February 04, 2025	0.59	0.59	0.59	0.6	0.57	145,070
February 03, 2025	0.56	0.59	0.59	0.59	0.56	258,584
January 31, 2025	0.58	0.56	0.56	0.59	0.55	327,151
January 30, 2025	0.59	0.57	0.57	0.59	0.57	390,135
January 29, 2025	0.62	0.59	0.59	0.62	0.58	402,106
January 28, 2025	0.65	0.64	0.61	0.65	0.62	543,505
January 27, 2025	0.63	0.65	0.65	0.66	0.61	408,587
January 24, 2025	0.64	0.62	0.62	0.65	0.62	271,201
January 23, 2025	0.6	0.64	0.64	0.65	0.6	487,132
January 22, 2025	0.63	0.61	0.61	0.66	0.59	639,250
January 21, 2025	0.61	0.63	0.63	0.65	0.59	729,854
January 17, 2025	0.69	0.6	0.6	0.69	0.59	929,481
January 16, 2025	0.64	0.67	0.67	0.71	0.63	1.58M
January 15, 2025	0.55	0.64	0.64	0.64	0.52	3M
January 14, 2025	0.53	0.51	0.51	0.53	0.5	91,049
January 13, 2025	0.52	0.5	0.5	0.52	0.5	67,667
January 10, 2025	0.52	0.51	0.51	0.53	0.5	188,930
January 08, 2025	0.52	0.52	0.52	0.54	0.51	413,500
January 07, 2025	0.56	0.53	0.53	0.57	0.52	426,084
January 06, 2025	0.61	0.56	0.56	0.62	0.55	431,922
January 03, 2025	0.58	0.57	0.57	0.6	0.56	389,069
January 02, 2025	0.56	0.56	0.56	0.61	0.53	634,444
December 31, 2024	0.6	0.57	0.57	0.64	0.53	1.29M
December 30, 2024	0.5	0.59	0.59	0.61	0.47	948,158
December 27, 2024	0.5	0.49	0.49	0.51	0.49	269,510
December 26, 2024	0.53	0.48	0.48	0.53	0.46	620,002
December 24, 2024	0.5	0.53	0.53	0.53	0.5	145,226
December 23, 2024	0.52	0.5	0.5	0.53	0.5	227,947
December 20, 2024	0.5	0.5	0.5	0.55	0.5	472,900
December 19, 2024	0.49	0.51	0.51	0.52	0.49	166,401
December 18, 2024	0.53	0.5	0.5	0.53	0.49	335,600
December 17, 2024	0.52	0.52	0.52	0.53	0.5	96,914
December 16, 2024	0.51	0.52	0.52	0.53	0.51	203,900
December 13, 2024	0.51	0.51	0.51	0.53	0.49	216,794
December 12, 2024	0.55	0.51	0.51	0.58	0.5	182,851
December 11, 2024	0.58	0.56	0.56	0.58	0.55	154,500
December 10, 2024	0.57	0.56	0.56	0.58	0.55	100,103
December 09, 2024	0.54	0.57	0.57	0.57	0.52	450,880
December 06, 2024	0.51	0.54	0.54	0.55	0.49	427,272
December 05, 2024	0.5	0.5	0.5	0.53	0.49	175,371
December 04, 2024	0.49	0.5	0.5	0.51	0.49	126,900
December 03, 2024	0.52	0.49	0.49	0.53	0.48	652,153
December 02, 2024	0.53	0.52	0.52	0.54	0.51	217,227
November 29, 2024	0.52	0.52	0.52	0.53	0.5	172,845
November 27, 2024	0.51	0.5	0.5	0.51	0.49	365,022
November 26, 2024	0.52	0.51	0.51	0.53	0.5	364,630
November 25, 2024	0.55	0.52	0.52	0.55	0.52	265,900
November 22, 2024	0.56	0.53	0.53	0.56	0.51	421,036
November 21, 2024	0.53	0.56	0.56	0.56	0.53	227,230
November 20, 2024	0.56	0.54	0.54	0.56	0.53	217,147
November 19, 2024	0.5	0.55	0.55	0.56	0.5	251,712
November 18, 2024	0.5	0.51	0.51	0.53	0.5	407,239
November 15, 2024	0.54	0.5	0.5	0.54	0.49	781,741
November 14, 2024	0.5	0.52	0.52	0.53	0.5	269,771
November 13, 2024	0.54	0.5	0.5	0.54	0.47	855,419
November 12, 2024	0.51	0.54	0.54	0.57	0.49	591,212
November 11, 2024	0.6	0.49	0.49	0.6	0.48	1.53M
November 08, 2024	0.61	0.59	0.59	0.63	0.59	522,025
November 07, 2024	0.67	0.62	0.62	0.7	0.6	2.54M

MarketWise, Inc. (MKTW) NASDAQ