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

20.11
-0.60 (-2.90%)
NASDAQ· Last Trade: Jul 18th, 10:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202620.6120.9020.1120.114,51920.11
7/16/202620.7420.7919.5420.714,52020.71
7/15/202621.3621.3620.4820.8011,70220.80
7/14/202620.4821.1520.4820.8412,14120.84
7/13/202620.2221.3920.0220.6124,28720.61
7/10/202620.2720.5019.5020.1622,05220.16
7/09/202619.1420.4319.1419.6739,04619.67
7/08/202619.0619.4418.8019.0921,15019.09
7/07/202618.4519.0017.6018.937,96418.93
7/06/202618.3518.9418.3518.674,23618.67
7/02/202619.1419.1418.4418.8616,12618.86
7/01/202618.1519.1418.0119.1419,55419.14
6/30/202617.6517.8617.5017.8413,88917.84
6/29/202616.9417.6516.9417.6115,93117.61
6/26/202616.8917.2616.4816.9676,15416.96
6/25/202617.3917.4016.7017.0418,27117.04
6/24/202616.8317.3016.6317.2017,97817.20
6/23/202616.3716.7316.2816.728,08516.72
6/22/202616.5216.5216.2516.3115,91616.31
6/18/202616.8517.0016.3516.7517,18316.75
6/17/202616.7516.9216.3516.687,93816.68
6/16/202617.0217.0216.7516.896,67716.89
6/15/202617.1317.2016.6416.9410,98116.94
6/12/202617.0217.3516.9016.9013,58516.90
6/11/202617.2617.7516.8517.0213,40817.02
6/10/202617.1317.9017.0517.0913,37217.09
6/09/202616.9617.3316.8717.1131,09317.11
6/08/202616.7216.8916.3316.7611,40616.76
6/05/202616.6216.6316.2516.5014,24616.50
6/04/202617.0017.0016.6016.616,12016.61
6/03/202617.4817.4816.5016.5318,09316.53
6/02/202617.6817.6816.9017.1414,33117.14
6/01/202617.1817.5517.0517.2521,72317.25
5/29/202617.2217.9617.1517.2413,71317.24
5/28/202617.6117.6117.0917.2913,50217.29
5/27/202617.3117.5717.1617.577,81617.57
5/26/202618.1618.1617.0817.2323,82117.23
5/22/202617.8717.9917.3517.9920,88017.99
5/21/202617.6118.0517.4717.6813,93817.68
5/20/202616.5117.5116.5117.4638,80017.46
5/19/202616.5016.8916.2616.3711,88116.37
5/18/202616.7717.0116.2616.6036,24116.60
5/15/202617.1117.1116.6416.7718,32416.77
5/14/202618.2019.1617.2717.27115,26716.82
5/13/202618.4818.6417.8618.2221,98517.75
5/12/202618.6418.8517.9118.0625,11617.59
5/11/202620.3620.6818.1118.6470,94518.15
5/08/202616.6521.4216.6520.6878,37520.14
5/07/202616.6117.1416.2616.6327,81816.20
5/06/202617.2917.2916.5316.7715,84916.33
5/05/202616.9117.5416.9117.417,59716.96
5/04/202617.3917.6116.5916.7631,21016.32
5/01/202617.0317.7417.0117.4917,73717.03
4/30/202617.4217.6616.8216.8213,08116.38
4/29/202617.5017.7317.4117.659,34617.19
4/28/202617.1217.5917.1017.4212,89916.97
4/27/202617.2317.9116.8617.2034,98616.75
4/24/202616.9817.7516.6117.5128,96717.05
4/23/202617.2617.4116.2517.0485,26616.60
4/22/202617.3917.7617.2517.4517,67517.00
4/21/202617.2417.7717.0217.1333,28616.68
4/20/202617.0017.3816.6217.0345,69816.59