MarketWise, Inc. (MKTW) NASDAQ

17.14

-0.115(-0.67%)

Updated at June 02 04:00PM

Currency In USD

MKTW Historical Return

If you invested $1000 in MarketWise, Inc. (MKTW) since IPO date, it would be worth $115.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $114.4, while $1000 invested 1 year ago would be worth $1,041.64. This corresponds to total returns of -88.49%, -88.56%, 4.16%, respectively, with annualized returns of -31.47%, -35.17%, 4.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MKTW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	16.97	16.26	16.26	17.31	16.26	24,901
April 13, 2026	16.16	16.49	16.49	17.03	16.16	20,080
April 10, 2026	17.62	16.23	16.23	17.83	16.06	32,217
April 09, 2026	17.32	17.69	17.69	17.99	17.32	9,712
April 08, 2026	18.13	17.4	17.4	18.13	17.31	20,081
April 07, 2026	18.41	18.15	18.15	18.59	18.15	8,134
April 06, 2026	18.97	18.54	18.54	19	18.54	20,711
April 02, 2026	18.7	18.89	18.89	19.18	18.48	24,259
April 01, 2026	18.81	18.77	18.77	19.64	18.7	20,802
March 31, 2026	19.38	18.72	18.72	19.67	18.54	21,918
March 30, 2026	19.4	19.44	19.44	20.74	19.06	53,555
March 27, 2026	18.5	19.13	19.13	20.08	18.25	35,784
March 26, 2026	17.91	18.68	18.68	19.3	17.86	54,470
March 25, 2026	16.22	17.74	17.74	18.3	16.2	41,360
March 24, 2026	15.09	16.22	16.22	16.34	15	32,574
March 23, 2026	15.41	14.53	14.53	15.44	14.21	24,689
March 20, 2026	14.67	15.45	15.45	16.01	14.16	84,902
March 19, 2026	13.73	14.8	14.8	14.89	13.49	49,829
March 18, 2026	13.89	13.67	13.67	14.5	13.57	34,012
March 17, 2026	14.27	14.73	14.28	15.7	14.27	38,597
March 16, 2026	14.25	14.4	13.96	14.74	14.25	7,412
March 13, 2026	14.36	14.15	13.72	14.54	14.06	8,890
March 12, 2026	14.69	14.5	14.06	14.79	14.35	14,008
March 11, 2026	14.96	14.91	14.45	14.99	14.63	19,947
March 10, 2026	15.53	14.96	14.5	15.61	14.96	24,125
March 09, 2026	15.27	15.84	15.36	15.86	14.75	36,971