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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.22	16.22	16.22	16.22	16.22	957
December 03, 2025	16.5	16.54	16.54	16.54	16.2	10,800
December 02, 2025	16.36	16.39	16.39	16.98	16.36	3,926
December 01, 2025	16.15	16.48	16.48	16.83	16.15	23,100
November 28, 2025	16.3	16.26	16.26	16.3	16.16	2,605
November 26, 2025	16.25	16.01	16.01	16.25	15.85	7,804
November 25, 2025	15.96	16.09	16.09	16.12	15.95	10,900
November 24, 2025	16.17	16.04	16.04	16.17	15.77	17,703
November 21, 2025	16	16.49	16.49	16.5	15.98	10,835
November 20, 2025	16.12	16.23	16.23	16.32	15.85	3,856
November 19, 2025	16	15.82	15.82	16.2	15.82	3,607
November 18, 2025	16.06	16.14	16.14	16.54	16	7,328
November 17, 2025	16.18	16.16	16.16	16.25	16.06	9,058
November 14, 2025	16.5	16.16	16.16	16.51	16.16	6,400
November 13, 2025	16.62	16.88	16.48	17.3	16.62	5,300
November 12, 2025	17.01	16.62	16.62	17.01	16.62	3,000
November 11, 2025	17.1	16.85	16.85	17.38	16.44	19,368
November 10, 2025	17.5	17	17	17.75	16.88	13,500
November 07, 2025	17	17.11	17.11	17.23	16.9	12,200
November 06, 2025	16.84	16.79	16.79	16.85	16.7	4,900
November 05, 2025	16.33	16.84	16.84	16.88	16.33	7,634
November 04, 2025	16.36	16.12	16.12	16.52	16.1	2,904
November 03, 2025	16.95	16.59	16.59	16.95	16.3	11,500
October 31, 2025	16.75	16.98	16.98	16.98	16	25,904
October 30, 2025	15.68	16.8	16.8	17.45	15.68	141,200
October 29, 2025	15.08	14.3	14.3	15.08	14.28	6,062
October 28, 2025	14.58	14.58	14.58	14.58	14.58	928
October 27, 2025	14.66	14.56	14.56	14.7	14.56	3,048
October 24, 2025	14.56	14.8	14.8	15	14.56	4,414
October 23, 2025	14.85	14.72	14.72	15.02	14.67	4,047
October 22, 2025	14.5	14.82	14.82	14.82	14.5	5,115
October 21, 2025	14.74	14.56	14.56	14.75	14.51	6,115
October 20, 2025	14.48	14.67	14.67	14.99	14.48	8,500
October 17, 2025	14.52	14.48	14.48	14.87	14.32	16,721
October 16, 2025	14.48	14.57	14.57	14.64	14.3	11,702
October 15, 2025	14.77	14.3	14.3	14.77	14.3	7,652
October 14, 2025	14.24	14.76	14.76	14.91	14.07	8,447
October 13, 2025	13.87	14.19	14.19	14.19	13.5	14,602
October 10, 2025	14.8	13.84	13.84	14.8	13.84	13,100
October 09, 2025	15	14.47	14.47	15	14.35	20,104
October 08, 2025	14.63	15	15	15.33	14.62	20,100
October 07, 2025	15.6	14.65	14.65	15.67	14.45	29,059
October 06, 2025	15.7	15.6	15.6	16.1	15.59	13,325
October 03, 2025	16.18	15.7	15.7	16.57	15.7	5,719
October 02, 2025	16.21	16.22	16.22	16.42	16.21	3,703
October 01, 2025	16.38	16.3	16.3	16.6	16.3	7,900
September 30, 2025	16.13	16.53	16.53	16.66	16.13	19,724
September 29, 2025	16.6	16.41	16.41	16.75	16.31	14,700
September 26, 2025	16.45	16.71	16.71	16.75	16.45	8,656
September 25, 2025	16.62	16.4	16.4	16.68	16.39	7,631
September 24, 2025	16.55	16.51	16.51	16.69	16.51	8,705
September 23, 2025	16.5	16.73	16.73	16.73	16.5	19,715
September 22, 2025	16.75	16.67	16.67	16.83	16.5	29,800
September 19, 2025	16.89	16.62	16.62	17.16	16.34	29,800
September 18, 2025	17.04	16.99	16.99	17.58	16.92	17,500
September 17, 2025	16.97	17.06	17.06	17.5	16.97	10,000
September 16, 2025	17.61	17.42	17.42	17.83	17.06	23,622
September 15, 2025	17.85	17.84	17.84	17.85	17.5	11,500
September 12, 2025	18.06	17.85	17.85	18.06	17.5	4,946
September 11, 2025	17.6	18.21	18.21	18.21	17.4	5,732

MarketWise, Inc. (MKTW) NASDAQ