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 $135.09 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $167.91, while $1000 invested 1 year ago would be worth $1,353.3. This corresponds to total returns of -86.49%, -83.21%, 35.33%, respectively, with annualized returns of -28.15%, -30.01%, 35.33%.

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
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
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