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

16.31
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 23rd, 8:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/202617.1317.9017.0517.0913,37217.09
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
4/17/202617.0017.6516.6817.0029,66116.56
4/16/202616.5317.0016.3716.7818,62716.34
4/15/202616.2416.9916.2316.4264,26615.99
4/14/202616.9717.3016.2616.2624,90215.84
4/13/202616.1617.0316.1616.4920,28616.06
4/10/202617.5917.8416.0616.2332,32515.81
4/09/202617.3217.9917.3217.699,71317.23
4/08/202618.1318.1317.3117.3920,08116.94
4/07/202618.4118.5918.1518.158,13517.68
4/06/202618.9719.0018.5418.5420,71218.06
4/02/202618.7019.1818.4818.8924,25918.40
4/01/202618.8119.6418.7018.7720,80318.28
3/31/202619.3819.6718.5418.7221,93918.23
3/30/202619.4020.7319.0619.4453,55518.93
3/27/202618.5020.0818.2519.1335,79118.63
3/26/202617.9119.3017.8618.6854,47318.19
3/25/202616.2218.3016.2017.7441,08817.28
3/24/202615.0916.3415.0016.2233,88315.80
3/23/202615.4115.4414.2114.5324,70814.15