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

18.00
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 5:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202617.9518.8117.9518.0013,03818.00
8/28/202617.8218.3217.8218.003,53818.00
8/27/202617.7217.8617.6517.826,30017.82
8/26/202618.0518.0517.6917.716,48017.71
8/25/202618.5018.5018.0118.4813,14818.48
8/24/202618.1518.6418.1518.309,36718.30
8/21/202618.3218.9418.1118.117,27118.11
8/20/202618.6718.8018.2018.209,32418.20
8/19/202619.3219.3218.6218.8121,11818.81
8/18/202619.5019.9219.4819.4811,88619.03
8/17/202619.5519.6119.0719.469,68419.01
8/14/202619.5019.6119.2119.396,85018.94
8/13/202619.5419.6519.0019.0314,81518.59
8/12/202619.0819.8919.0819.8623,84219.40
8/11/202619.3519.9718.7018.9011,51018.46
8/10/202620.0920.4519.4319.8011,16419.34
8/07/202620.6320.6319.1920.2538,01119.78
8/06/202622.1122.1119.8521.345,55820.85
8/05/202620.8621.2520.0721.1312,39520.64
8/04/202619.8222.8319.8221.2042,38720.71
8/03/202619.7020.5019.6720.1214,10519.66
7/31/202619.9220.1919.7019.705,29819.24
7/30/202620.2520.4819.6519.935,34919.47
7/29/202620.2420.4820.1520.482,61120.01
7/28/202620.6120.6120.3220.493,86320.02
7/27/202620.6520.6519.9920.408,10019.93
7/24/202619.9119.9419.9019.944,50019.48
7/23/202620.2320.2319.6719.678,03219.22
7/22/202619.5520.5119.5520.229,22619.75
7/21/202620.0020.0019.2119.6710,63919.22
7/20/202620.1720.7720.0020.053,46019.59
7/17/202620.6120.9020.1120.114,51919.65
7/16/202620.7420.7919.5420.714,52020.23
7/15/202621.3621.3620.4820.8011,70220.32
7/14/202620.4821.1520.4820.8412,14120.35
7/13/202620.2221.3920.0220.6124,28720.13
7/10/202620.2720.5019.5020.1622,05219.69
7/09/202619.1420.4319.1419.6739,04619.22
7/08/202619.0619.4418.8019.0921,15018.65
7/07/202618.4519.0017.6018.937,96418.49
7/06/202618.3518.9418.3518.674,23618.24
7/02/202619.1419.1418.4418.8616,12618.42
7/01/202618.1519.1418.0119.1419,55418.70
6/30/202617.6517.8617.5017.8413,88917.43
6/29/202616.9417.6516.9417.6115,93117.20
6/26/202616.8917.2616.4816.9676,15416.57
6/25/202617.3917.4016.7017.0418,27116.65
6/24/202616.8317.3016.6317.2017,97816.80
6/23/202616.3716.7316.2816.728,08516.33
6/22/202616.5216.5216.2516.3115,91615.93
6/18/202616.8517.0016.3516.7517,18316.36
6/17/202616.7516.9216.3516.687,93816.29
6/16/202617.0217.0216.7516.896,67716.50
6/15/202617.1317.2016.6416.9410,98116.55
6/12/202617.0217.3516.9016.9013,58516.51
6/11/202617.2617.7516.8517.0213,40816.63
6/10/202617.1317.9017.0517.0913,37216.70
6/09/202616.9617.3316.8717.1131,09316.71
6/08/202616.7216.8916.3316.7611,40616.37
6/05/202616.6216.6316.2516.5014,24616.12
6/04/202617.0017.0016.6016.616,12016.23
6/03/202617.4817.4816.5016.5318,09316.15
6/02/202617.6817.6816.9017.1414,33116.74
6/01/202617.1817.5517.0517.2521,72316.85