MarketWise, Inc. (MKTW) NASDAQ

Currency In USD

MKTW Historical Return

If you invested $1000 in MarketWise, Inc. (MKTW) since IPO date, it would be worth $149.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $194.27, while $1000 invested 1 year ago would be worth $1,417.67. This corresponds to total returns of -85.02%, -80.57%, 41.77%, respectively, with annualized returns of -26.51%, -27.93%, 41.77%.

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
November 12, 2026	22.51	22.3	22.3	22.79	22.21	18,660
November 11, 2026	22.29	22.32	22.32	22.48	22.07	11,138
November 10, 2026	22.54	22.29	22.29	22.75	22.01	28,990
November 09, 2026	22.61	22.38	22.38	22.67	22.37	25,148
November 06, 2026	21.5	21.47	21.47	21.61	21.05	26,896
November 05, 2026	21.8	21.73	21.73	21.8	21.36	15,682
November 04, 2026	20.91	21.35	21.35	21.43	20.91	19,317
November 03, 2026	20.81	20.85	20.85	21	20.77	24,358
November 02, 2026	20.17	20.74	20.74	20.95	19.56	18,936
October 30, 2026	20.16	19.89	19.89	20.21	19.54	10,108
October 29, 2026	20.44	19.97	19.97	20.5	19.64	15,769
October 28, 2026	19.76	20.18	20.18	20.38	18.5	25,944
October 27, 2026	19.55	19.7	19.7	19.84	19.38	13,153
October 26, 2026	19.22	19.58	19.58	20	18.69	22,687
October 23, 2026	18.36	18.83	18.83	18.87	18.31	10,862
October 22, 2026	18.27	18.47	18.47	18.73	18.21	16,246
October 21, 2026	18.7	18.29	18.29	18.83	18.17	14,633
October 20, 2026	18.65	18.82	18.82	19.25	18.65	20,337
October 19, 2026	18.01	18.77	18.77	19.06	17.77	28,415
October 16, 2026	18.91	18.01	18.01	18.93	17.94	32,855
October 15, 2026	18.95	18.91	18.91	19.55	18.86	10,178
October 14, 2026	19.29	18.95	18.95	19.61	18.56	34,635
October 13, 2026	19.36	19.38	19.38	19.54	19.28	14,672
October 12, 2026	19.19	19.2	19.2	19.66	19.19	21,320
October 09, 2026	19.67	19.25	19.25	19.75	19.25	6,465
October 08, 2026	20.07	19.76	19.76	20.07	19.57	23,962
October 07, 2026	19.8	19.51	19.51	20.15	19.42	13,479
October 06, 2026	19.75	19.8	19.8	20.22	19.75	14,126
October 05, 2026	20.42	19.69	19.69	20.65	19.32	20,582
October 02, 2026	20	20.11	20.11	20.14	19.6	18,000
October 01, 2026	20.05	19.86	19.86	20.11	19.68	14,822
September 30, 2026	20.38	19.79	19.79	20.51	19.66	22,040
September 29, 2026	19.48	19.97	19.97	20.33	19.43	22,087
September 28, 2026	20.09	19.79	19.79	20.64	19.79	16,552
September 25, 2026	19.14	20.34	20.34	20.34	19.14	17,390
September 24, 2026	18.39	19.15	19.15	19.75	18.39	23,699
September 23, 2026	18.21	18.75	18.75	18.81	18.19	14,404
September 22, 2026	17.69	18.21	18.21	18.49	17.69	28,090
September 21, 2026	18.24	17.52	17.52	18.56	17.52	15,769
September 18, 2026	17.8	17.87	17.87	18.23	17.55	9,462
September 17, 2026	17.83	17.79	17.79	18.39	17.72	12,994
September 16, 2026	18.19	17.71	17.71	18.25	17.56	17,471
September 15, 2026	17.99	18.21	18.21	18.28	17.87	8,800
September 11, 2026	18.18	18.39	18.39	18.55	18.07	23,767
September 10, 2026	18.16	18	18	18.66	18	14,620
September 09, 2026	18.18	18.27	18.27	18.6	17.92	19,294
September 08, 2026	18.67	18.17	18.17	18.67	18.17	5,331
September 04, 2026	17.99	18.64	18.64	18.84	17.99	159,655
September 03, 2026	17.75	18.17	18.17	18.68	17.75	0
September 02, 2026	17.6	17.85	17.85	18.1	17.55	10,765
September 01, 2026	18.08	17.65	17.65	18.08	17.6	8,642
August 31, 2026	17.95	18	18	18.81	17.95	13,037
August 28, 2026	17.83	18.01	18.01	18.32	17.83	3,536
August 27, 2026	17.72	17.82	17.82	17.86	17.65	6,300
August 26, 2026	18.05	17.71	17.71	18.05	17.69	6,475
August 25, 2026	18.5	18.48	18.48	18.5	18.01	13,148
August 24, 2026	18.15	18.3	18.3	18.64	18.15	9,367
August 21, 2026	18.32	18.11	18.11	18.94	18.11	7,270
August 20, 2026	18.67	18.2	18.2	18.8	18.2	9,324
August 19, 2026	19.32	18.81	18.81	19.32	18.62	21,039