NASDAQ : MKTW
MarketWise, Inc. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 19.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 315.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MarketWise, Inc. (MKTW) closed at 19.885 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.16 | 20.21 | 19.54 | 19.885 | 10,108 | -0.43% |
| 2026-10-29 | 20.3 | 20.64 | 19.7 | 19.97 | 15,768 | -1.04% |
| 2026-10-28 | 19.76 | 20.38 | 18.5 | 20.18 | 25,945 | +2.44% |
| 2026-10-27 | 19.55 | 19.84 | 19.38 | 19.7 | 13,154 | +0.61% |
| 2026-10-26 | 19.22 | 20 | 18.69 | 19.58 | 22,718 | +3.98% |
| 2026-10-23 | 18.36 | 18.87 | 18.31 | 18.83 | 10,863 | +1.95% |
| 2026-10-22 | 18.27 | 18.734 | 18.21 | 18.47 | 16,247 | +0.98% |
| 2026-10-21 | 18.7 | 18.83 | 18.17 | 18.29 | 14,634 | -2.82% |
| 2026-10-20 | 18.96 | 19.25 | 18.61 | 18.82 | 20,362 | +0.27% |
| 2026-10-19 | 18.01 | 19.06 | 17.77 | 18.77 | 28,415 | +4.22% |
| 2026-10-16 | 18.91 | 18.925 | 17.94 | 18.01 | 32,859 | -4.76% |
| 2026-10-15 | 18.95 | 19.545 | 18.86 | 18.91 | 10,179 | -0.24% |
| 2026-10-14 | 19.29 | 19.61 | 18.559 | 18.955 | 34,635 | -2.19% |
| 2026-10-13 | 19.36 | 19.54 | 19.28 | 19.38 | 14,717 | +0.94% |
| 2026-10-12 | 19.19 | 19.66 | 19.19 | 19.2 | 21,321 | -0.26% |
| 2026-10-09 | 19.645 | 19.75 | 19.25 | 19.25 | 6,466 | -2.58% |
| 2026-10-08 | 20.07 | 20.07 | 19.57 | 19.76 | 23,962 | +1.28% |
| 2026-10-07 | 19.8 | 20.1 | 19.33 | 19.51 | 13,482 | -1.44% |
| 2026-10-06 | 19.745 | 20.215 | 19.745 | 19.795 | 14,126 | +0.53% |
| 2026-10-05 | 20.42 | 20.65 | 19.32 | 19.69 | 20,660 | -2.09% |
| 2026-10-02 | 20 | 20.14 | 19.6 | 20.11 | 18,001 | +1.28% |
| 2026-10-01 | 20.05 | 20.105 | 19.68 | 19.855 | 14,823 | +0.33% |
| 2026-09-30 | 20.38 | 20.51 | 19.66 | 19.79 | 22,041 | -0.90% |
| 2026-09-29 | 19.482 | 20.33 | 19.43 | 19.97 | 22,120 | +0.91% |
| 2026-09-28 | 20.27 | 20.64 | 19.79 | 19.79 | 16,553 | -2.70% |
| 2026-09-25 | 19.14 | 20.34 | 19.14 | 20.34 | 17,392 | +6.21% |
| 2026-09-24 | 18.393 | 19.75 | 18.393 | 19.15 | 23,701 | +2.13% |
| 2026-09-23 | 18.21 | 18.81 | 18.191 | 18.75 | 14,404 | +2.97% |
| 2026-09-22 | 17.52 | 18.49 | 17.52 | 18.21 | 28,092 | +3.94% |
| 2026-09-21 | 18.24 | 18.555 | 17.52 | 17.52 | 15,772 | -4.05% |
| 2026-09-18 | 17.8 | 18.27 | 17.55 | 18.26 | 23,786 | +2.64% |
| 2026-09-17 | 17.83 | 18.385 | 17.72 | 17.79 | 12,994 | +0.45% |
| 2026-09-16 | 18.19 | 18.25 | 17.562 | 17.71 | 17,471 | -2.75% |
| 2026-09-15 | 17.99 | 18.28 | 17.87 | 18.21 | 8,802 | +0.83% |
| 2026-09-14 | 18.265 | 18.475 | 18.06 | 18.06 | 10,501 | -1.79% |
| 2026-09-11 | 18 | 18.55 | 18 | 18.39 | 23,767 | +2.17% |
| 2026-09-10 | 18.164 | 18.66 | 18 | 18 | 14,620 | -1.48% |
| 2026-09-09 | 18.18 | 18.595 | 17.915 | 18.27 | 19,294 | +0.55% |
| 2026-09-08 | 18.67 | 18.67 | 18.166 | 18.17 | 5,332 | -2.52% |
| 2026-09-04 | 17.99 | 18.84 | 17.99 | 18.64 | 159,655 | +2.59% |
| 2026-09-03 | 17.83 | 18.68 | 17.75 | 18.17 | 137,006 | +1.79% |
| 2026-09-02 | 17.6 | 18.1 | 17.55 | 17.85 | 10,766 | +1.13% |
| 2026-09-01 | 18.08 | 18.08 | 17.6 | 17.65 | 8,643 | -1.94% |
| 2026-08-31 | 17.95 | 18.81 | 17.95 | 18 | 13,038 | -0.03% |
| 2026-08-28 | 17.825 | 18.32 | 17.825 | 18.005 | 3,537 | +1.04% |
| 2026-08-27 | 17.72 | 17.86 | 17.65 | 17.82 | 6,300 | +0.62% |
| 2026-08-26 | 18.05 | 18.05 | 17.69 | 17.71 | 6,480 | -4.17% |
| 2026-08-25 | 18.5 | 18.5 | 18.01 | 18.48 | 13,149 | +0.98% |
| 2026-08-24 | 18.15 | 18.643 | 18.15 | 18.3 | 9,367 | +1.05% |
| 2026-08-21 | 18.32 | 18.941 | 18.11 | 18.11 | 7,271 | -0.49% |
| 2026-08-20 | 18.67 | 18.8 | 18.2 | 18.2 | 9,325 | -3.24% |
| 2026-08-19 | 19.32 | 19.32 | 18.62 | 18.81 | 21,118 | -1.16% |
| 2026-08-18 | 19.5 | 19.92 | 19.48 | 19.48 | 11,886 | +0.10% |
| 2026-08-17 | 19.39 | 19.615 | 19.07 | 19.46 | 9,684 | +0.36% |
| 2026-08-14 | 19.5 | 19.61 | 19.21 | 19.39 | 6,849 | +1.89% |
| 2026-08-13 | 19.54 | 19.65 | 19 | 19.03 | 14,814 | -4.18% |
| 2026-08-12 | 19.08 | 19.89 | 19.08 | 19.86 | 23,842 | +5.08% |
| 2026-08-11 | 19.35 | 19.97 | 18.7 | 18.9 | 11,511 | -4.55% |
| 2026-08-10 | 20.09 | 20.45 | 19.43 | 19.8 | 11,164 | -2.22% |
| 2026-08-07 | 20.63 | 20.63 | 19.19 | 20.25 | 38,010 | -5.11% |
| 2026-08-06 | 22.11 | 22.11 | 19.85 | 21.34 | 5,559 | +0.99% |
| 2026-08-05 | 20.86 | 21.25 | 20.07 | 21.13 | 12,395 | -0.33% |
| 2026-08-04 | 19.824 | 22.83 | 19.824 | 21.2 | 42,388 | +5.37% |
| 2026-08-03 | 19.7 | 20.5 | 19.675 | 20.12 | 14,106 | +2.13% |
| 2026-07-31 | 19.92 | 20.19 | 19.7 | 19.7 | 5,297 | -1.15% |
| 2026-07-30 | 20.25 | 20.48 | 19.65 | 19.93 | 5,349 | -2.69% |
| 2026-07-29 | 20.235 | 20.48 | 20.15 | 20.48 | 2,611 | -0.05% |
| 2026-07-28 | 20.61 | 20.61 | 20.32 | 20.49 | 3,862 | +0.44% |
| 2026-07-27 | 20.1 | 20.646 | 19.99 | 20.4 | 8,101 | +2.31% |
| 2026-07-24 | 19.91 | 19.94 | 19.9 | 19.94 | 4,499 | +1.37% |
| 2026-07-23 | 20.23 | 20.23 | 19.67 | 19.67 | 8,031 | -2.72% |
| 2026-07-22 | 19.55 | 20.51 | 19.55 | 20.22 | 9,226 | +2.80% |
| 2026-07-21 | 20 | 20 | 19.21 | 19.67 | 10,639 | -1.90% |
| 2026-07-20 | 20.17 | 20.77 | 20.005 | 20.05 | 3,460 | -0.30% |
| 2026-07-17 | 20.61 | 20.9 | 20.11 | 20.11 | 4,518 | -2.90% |
| 2026-07-16 | 20.74 | 20.786 | 19.54 | 20.71 | 4,519 | -0.43% |
| 2026-07-15 | 21.36 | 21.36 | 20.48 | 20.8 | 11,702 | -0.17% |
| 2026-07-14 | 20.48 | 21.15 | 20.48 | 20.835 | 12,141 | +1.09% |
| 2026-07-13 | 20.22 | 21.385 | 20.025 | 20.61 | 24,286 | +2.23% |
| 2026-07-10 | 20.27 | 20.5 | 19.5 | 20.16 | 22,051 | +2.49% |
| 2026-07-09 | 19.14 | 20.43 | 19.14 | 19.67 | 39,045 | +3.04% |
| 2026-07-08 | 19.06 | 19.44 | 18.805 | 19.09 | 21,150 | +0.87% |
| 2026-07-07 | 18.45 | 19 | 17.6 | 18.925 | 7,963 | +1.37% |
| 2026-07-06 | 18.35 | 18.94 | 18.35 | 18.67 | 4,235 | -1.01% |
| 2026-07-02 | 19.14 | 19.14 | 18.44 | 18.86 | 16,124 | -1.46% |
| 2026-07-01 | 18.15 | 19.14 | 18.01 | 19.14 | 19,553 | +7.29% |
| 2026-06-30 | 17.65 | 17.86 | 17.495 | 17.84 | 13,886 | +1.31% |
| 2026-06-29 | 16.94 | 17.65 | 16.94 | 17.61 | 15,928 | +3.83% |
| 2026-06-26 | 16.89 | 17.26 | 16.48 | 16.96 | 76,153 | -0.47% |
| 2026-06-25 | 17.39 | 17.4 | 16.7 | 17.04 | 18,270 | -0.93% |
| 2026-06-24 | 16.83 | 17.3 | 16.63 | 17.2 | 17,977 | +2.87% |
| 2026-06-23 | 16.37 | 16.73 | 16.28 | 16.72 | 8,083 | +2.51% |
| 2026-06-22 | 16.515 | 16.52 | 16.25 | 16.31 | 15,916 | -2.60% |
| 2026-06-18 | 16.8 | 17 | 16.35 | 16.745 | 17,182 | +0.39% |
| 2026-06-17 | 16.75 | 16.92 | 16.35 | 16.68 | 7,939 | -1.24% |
| 2026-06-16 | 17.02 | 17.02 | 16.745 | 16.89 | 6,677 | -0.30% |
| 2026-06-15 | 17.13 | 17.2 | 16.64 | 16.94 | 10,977 | +0.24% |
| 2026-06-12 | 17.02 | 17.35 | 16.9 | 16.9 | 13,584 | -0.71% |
| 2026-06-11 | 17.26 | 17.75 | 16.85 | 17.02 | 13,407 | -0.41% |
| 2026-06-10 | 17.13 | 17.9 | 17.05 | 17.09 | 13,369 | -0.12% |
| 2026-06-09 | 16.96 | 17.33 | 16.87 | 17.11 | 31,092 | +2.09% |
| 2026-06-08 | 16.72 | 16.89 | 16.33 | 16.76 | 11,405 | +1.54% |
| 2026-06-05 | 16.62 | 16.625 | 16.25 | 16.505 | 14,246 | -0.63% |
| 2026-06-04 | 17 | 17 | 16.6 | 16.61 | 6,119 | +0.48% |
| 2026-06-03 | 17.485 | 17.485 | 16.5 | 16.53 | 18,092 | -3.53% |
| 2026-06-02 | 17.68 | 17.68 | 16.9 | 17.135 | 14,331 | -0.67% |
| 2026-06-01 | 17.18 | 17.55 | 17.05 | 17.25 | 21,723 | +0.06% |
| 2026-05-29 | 17.22 | 17.96 | 17.15 | 17.24 | 13,713 | -0.29% |
| 2026-05-28 | 17.61 | 17.61 | 17.09 | 17.29 | 13,502 | -1.59% |
| 2026-05-27 | 17.31 | 17.57 | 17.155 | 17.57 | 7,816 | +2.00% |
| 2026-05-26 | 18.16 | 18.16 | 17.08 | 17.225 | 23,820 | -4.25% |
| 2026-05-22 | 17.87 | 17.99 | 17.35 | 17.99 | 20,879 | +1.75% |
| 2026-05-21 | 17.61 | 18.05 | 17.47 | 17.68 | 13,938 | +1.26% |
| 2026-05-20 | 16.51 | 17.51 | 16.51 | 17.46 | 38,800 | +6.66% |
| 2026-05-19 | 16.5 | 16.89 | 16.26 | 16.37 | 11,881 | -1.39% |
| 2026-05-18 | 16.77 | 17.01 | 16.26 | 16.6 | 36,240 | -1.01% |
| 2026-05-15 | 17.11 | 17.112 | 16.635 | 16.77 | 18,323 | -0.30% |
| 2026-05-14 | 18.2 | 19.165 | 17.27 | 17.27 | 115,274 | -5.21% |
| 2026-05-13 | 18.92 | 18.92 | 17.865 | 18.22 | 21,985 | +0.89% |
| 2026-05-12 | 18.64 | 18.85 | 17.91 | 18.06 | 25,725 | -3.11% |