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 $121.66 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $176.82, while $1000 invested 1 year ago would be worth $1,069.7. This corresponds to total returns of -87.83%, -82.32%, 6.97%, respectively, with annualized returns of -29.85%, -29.27%, 6.97%.

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
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
August 18, 2026	19.5	19.48	19.48	19.92	19.48	11,783
August 17, 2026	19.39	19.46	19.46	19.61	19.07	9,684
August 14, 2026	19.5	19.39	19.39	19.61	19.21	6,849
August 13, 2026	19.55	19.03	19.03	19.65	19.03	14,570
August 12, 2026	19.08	19.86	19.86	19.89	19.08	23,710
August 11, 2026	19.35	18.9	18.9	19.97	18.7	10,960
August 10, 2026	20.09	19.8	19.8	20.45	19.43	11,163
August 07, 2026	20.63	20.25	20.25	20.63	19.19	37,847
August 06, 2026	22.11	21.34	21.34	22.11	19.85	5,558
August 05, 2026	20.86	21.13	21.13	21.25	20.07	12,394
August 04, 2026	19.82	21.2	21.2	22.83	19.82	42,387
August 03, 2026	19.7	20.12	20.12	20.5	19.67	14,105
July 31, 2026	19.92	19.7	19.7	20.19	19.7	5,297
July 30, 2026	20.25	19.93	19.93	20.48	19.65	5,348
July 29, 2026	20.24	20.48	20.48	20.48	20.15	2,600
July 28, 2026	20.61	20.49	20.49	20.61	20.32	3,862
July 27, 2026	20.1	20.4	20.4	20.65	19.99	8,099
July 23, 2026	20.23	19.67	19.67	20.23	19.67	8,032
July 22, 2026	19.55	20.22	20.22	20.51	19.55	9,226
July 21, 2026	19.54	19.67	19.67	20	19.21	10,614
July 20, 2026	20.17	20.05	20.05	20.77	20.01	3,460
July 17, 2026	20.61	20.11	20.11	20.9	20.11	4,518
July 16, 2026	20.74	20.71	20.71	20.79	19.54	4,518
July 15, 2026	21.43	20.8	20.8	21.43	20.64	11,410
July 14, 2026	20.48	20.84	20.84	21.15	20.48	12,141
July 13, 2026	20.22	20.61	20.61	21.39	20.02	24,266
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