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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.32	14.62	14.62	15.06	14.32	3,800
February 19, 2026	14.85	14.41	14.41	14.85	14.35	7,613
February 18, 2026	14.5	14.41	14.41	14.64	14.41	8,000
February 17, 2026	14.25	14.4	14.4	14.55	14.25	4,901
February 13, 2026	15.42	14.31	14.31	15.42	13.92	36,717
February 12, 2026	15.31	15.37	15.37	15.44	14.77	18,445
February 11, 2026	15.4	15.45	15.45	15.79	15.39	7,325
February 10, 2026	14.92	15.53	15.53	15.66	14.92	9,200
February 09, 2026	15.1	15	15	15.55	14.95	8,600
February 06, 2026	15.16	15.16	15.16	15.86	14.83	24,100
February 05, 2026	15.78	15.12	15.12	15.86	15.12	20,800
February 04, 2026	15.68	15.7	15.7	16.17	15.42	6,000
February 03, 2026	16.68	15.51	15.51	16.81	15.51	16,800
February 02, 2026	16.65	16.6	16.6	16.96	16.6	8,200
January 30, 2026	16.62	16.55	16.55	16.72	16.43	7,522
January 29, 2026	16.42	16.57	16.57	16.57	16.32	4,100
January 28, 2026	16.46	16.44	16.44	16.57	16.39	8,945
January 27, 2026	16.69	16.53	16.53	16.75	16.37	8,735
January 26, 2026	17	16.63	16.63	17	16.47	8,800
January 23, 2026	17.2	17.08	17.08	17.2	16.97	5,241
January 22, 2026	16.77	17.17	17.17	17.2	16.44	25,132
January 21, 2026	15.78	16.05	16.05	16.05	15.63	5,691
January 20, 2026	16.09	15.71	15.71	16.09	15.46	6,572
January 16, 2026	15.68	16.18	16.16	16.28	15.59	11,646
January 15, 2026	15.88	15.81	15.81	16.03	15.47	5,118
January 14, 2026	15.47	16	16	16	15.47	5,738
January 13, 2026	15.4	15.53	15.53	15.9	15.28	3,564
January 12, 2026	15.19	15.69	15.69	15.95	14.95	10,238
January 09, 2026	14.6	15.1	15.1	15.17	14.6	4,200
January 08, 2026	14.66	14.73	14.73	14.99	14.66	3,000
January 07, 2026	14.99	14.86	14.86	15.02	14.86	3,900
January 06, 2026	15.25	14.99	14.99	15.45	14.99	2,703
January 05, 2026	15.05	15.27	15.27	15.61	15	11,343
January 02, 2026	14.75	15.05	15.05	15.11	14.17	7,716
December 31, 2025	15.04	15.02	15.02	15.25	14.65	18,008
December 30, 2025	14.76	15.03	15.03	15.27	14.76	5,902
December 29, 2025	14	14.77	14.77	15	14	32,219
December 26, 2025	14.1	14.2	14.2	14.55	14	51,722
December 24, 2025	14.17	14.2	14.2	14.5	14.01	34,123
December 23, 2025	14.33	14.21	14.21	15.13	14.19	12,000
December 22, 2025	15.43	14.32	14.32	15.43	14.2	15,428
December 19, 2025	15.87	15.23	15.23	15.97	15.23	15,300
December 18, 2025	16.1	15.87	15.87	16.1	15.85	4,200
December 17, 2025	15.98	15.99	15.99	15.99	15.9	3,442
December 16, 2025	16.07	16.11	16.11	16.13	15.96	4,600
December 15, 2025	16.65	16	16	16.65	16	11,200
December 12, 2025	16.47	16.04	16.04	16.47	16.02	5,005
December 11, 2025	16.15	16.17	16.17	16.44	16.02	8,700
December 10, 2025	16.25	16.23	16.23	16.44	16.18	8,300
December 09, 2025	16.16	16.45	16.45	16.66	16.16	3,001
December 08, 2025	16.24	16.2	16.2	16.24	16.02	6,030
December 05, 2025	16.2	16.02	16.02	16.66	16.02	11,700
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

MarketWise, Inc. (MKTW) NASDAQ