Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

MarketWise, Inc. - Class A Common Stock (MKTW)

14.43
+0.02 (0.14%)
NASDAQ · Last Trade: Feb 19th, 3:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MarketWise, Inc. - Class A Common Stock (MKTW)

DateOpenHighLowCloseVolumeAdjusted Close
2/18/202614.5014.6414.4114.417,95414.41
2/17/202614.2514.5514.2514.404,90114.40
2/13/202615.4215.4213.9214.3136,71714.31
2/12/202615.3115.4414.7715.3718,44515.37
2/11/202615.4015.7915.3915.457,32515.45
2/10/202614.9215.6614.9215.539,19415.53
2/09/202615.1015.5514.9515.008,57915.00
2/06/202615.1615.8614.8315.1624,09415.16
2/05/202615.7815.8615.1215.1220,75715.12
2/04/202615.6816.1615.4215.705,98215.70
2/03/202616.6816.8115.5115.5116,79515.51
2/02/202616.6516.9616.5916.598,17016.59
1/30/202616.6216.7216.4316.557,52216.55
1/29/202616.4216.5716.3216.574,07416.57
1/28/202616.4616.5716.3916.448,94516.44
1/27/202616.6916.7516.3716.538,75816.53
1/26/202617.0017.0016.4716.638,76816.63
1/23/202617.2017.2016.9617.085,24117.08
1/22/202616.7717.2016.4417.1725,13217.17
1/21/202615.7816.0515.6316.056,64916.05
1/20/202616.0916.0915.4615.716,58115.71
1/16/202615.7416.2815.4016.1811,76716.18
1/15/202615.8816.0315.4715.815,11815.81
1/14/202615.4716.0015.4716.005,73316.00
1/13/202615.2815.6815.2815.539,57915.53
1/12/202615.1915.9514.9515.6910,23815.69
1/09/202614.6015.1714.6015.104,18615.10
1/08/202614.6514.9914.6514.722,96514.72
1/07/202614.9915.0214.8614.863,88714.86
1/06/202615.2515.4514.9914.992,60314.99
1/05/202615.0515.6115.0015.2711,34315.27
1/02/202614.7515.1114.1715.057,71615.05
12/31/202515.0315.2514.6515.0218,00815.02
12/30/202514.7615.2714.7615.035,90215.03
12/29/202514.0015.0014.0014.7732,21914.77
12/26/202514.1014.5514.0014.2051,72214.20
12/24/202514.1714.5014.0114.2034,12314.20
12/23/202514.3315.1314.1914.2111,97814.21
12/22/202515.4315.4314.2014.3215,42814.32
12/19/202515.8715.9715.2315.2315,25315.23
12/18/202516.1016.1015.8515.874,15415.87
12/17/202515.9815.9915.9015.993,44215.99
12/16/202516.0716.1315.9616.114,55216.11
12/15/202516.6516.6516.0016.0011,18216.00
12/12/202516.5016.5016.0216.025,87816.02
12/11/202516.1516.4416.0216.178,66616.17
12/10/202516.2516.4416.1816.238,25116.23
12/09/202516.1616.6616.1616.453,00116.45
12/08/202516.2416.2416.0216.206,03016.20
12/05/202516.2016.6616.0216.0211,65316.02
12/04/202516.2216.2216.2216.2295716.22
12/03/202516.5016.5416.2016.5410,80916.54
12/02/202516.3616.9816.3616.393,92616.39
12/01/202516.1516.8316.1516.4823,08116.48
11/28/202516.3016.3016.1616.262,60516.26
11/26/202516.2516.2515.8516.017,80416.01
11/25/202515.9616.1215.9516.0910,89616.09
11/24/202516.1716.1715.7716.0417,70316.04
11/21/202516.0016.5015.9816.4910,83516.49
11/20/202516.1216.3215.8516.004,52116.00
11/19/202516.0016.2015.8215.823,60715.82