Canada markets open in 5 hours 23 minutes

MarketWise, Inc. (MKTW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.5900-0.0100 (-0.62%)
At close: 04:00PM EDT
1.5900 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.59001.64001.57001.59001.590059,600
Apr 17, 20241.60001.65001.58001.60001.600030,700
Apr 16, 20241.58001.60001.55001.58001.580081,100
Apr 15, 20241.60001.67001.57001.59001.590092,400
Apr 12, 20241.65001.69001.55001.57001.570088,500
Apr 11, 20241.59001.69001.55001.65001.650097,800
Apr 10, 20241.59001.62001.55001.56001.5600115,500
Apr 09, 20241.62001.67001.61001.62001.620070,900
Apr 08, 20241.66001.70901.60001.61001.610080,000
Apr 05, 20241.59001.65001.54001.64001.6400155,600
Apr 04, 20241.72001.73001.61001.62001.620090,100
Apr 03, 20241.65001.73001.64001.70001.700072,200
Apr 02, 20241.65001.71001.59001.68001.6800110,300
Apr 01, 20241.70001.71001.64001.66001.6600127,100
Mar 28, 20241.77001.80001.71001.73001.730072,900
Mar 27, 20241.76001.77001.71001.75001.750047,100
Mar 26, 20241.71001.77001.70001.73001.7300104,300
Mar 25, 20241.74001.81001.71001.75001.7500192,700
Mar 22, 20241.81001.81001.71001.77001.7700199,600
Mar 21, 20241.78001.80001.68001.77001.7700212,900
Mar 20, 20241.73001.77001.64001.74001.7400223,700
Mar 19, 20241.86001.86001.71001.74001.7400183,000
Mar 18, 20241.95001.97001.85001.89001.8900106,300
Mar 15, 20241.85001.97001.85001.91001.9100156,800
Mar 14, 20241.98001.98001.82001.89001.8900128,400
Mar 14, 20240.01 Dividend
Mar 13, 20241.94002.02001.91002.00001.990094,300
Mar 12, 20241.97002.07001.90001.93001.9203115,900
Mar 11, 20241.94002.07901.90001.92001.9104188,100
Mar 08, 20241.92002.12201.78001.90001.8905220,500
Mar 07, 20241.84002.00001.82001.98001.9701180,700
Mar 06, 20241.76001.86001.75101.84001.830864,100
Mar 05, 20241.85001.86001.75001.76001.751253,400
Mar 04, 20241.87001.87001.80001.81001.800957,500
Mar 01, 20241.87401.87401.80001.85001.840743,300
Feb 29, 20241.87001.87001.76301.81001.800969,800
Feb 28, 20241.86001.88001.81001.81001.800930,100
Feb 27, 20241.80001.95001.73001.88001.870686,200
Feb 26, 20241.81001.88001.81001.82001.8109107,000
Feb 23, 20241.80001.85001.76001.83001.8209124,500
Feb 22, 20241.80001.84001.80001.80501.7960134,400
Feb 21, 20241.86001.91001.72001.76001.7512138,000
Feb 20, 20242.00002.04001.80501.92001.9104322,200
Feb 16, 20242.13002.13002.00002.04002.029855,700
Feb 15, 20242.03002.14001.95002.10002.089589,400
Feb 14, 20241.87002.11001.87002.07502.0646129,300
Feb 13, 20242.09002.09001.85001.88001.8706220,200
Feb 12, 20242.19002.22001.96002.10002.0895337,000
Feb 09, 20242.31002.42002.18002.22002.208953,000
Feb 08, 20242.22002.34802.20002.27002.258768,900
Feb 07, 20242.25002.32002.16002.22002.208954,400
Feb 06, 20242.10002.31002.10002.22002.208964,300
Feb 05, 20242.28002.31002.10002.12002.1094112,700
Feb 02, 20242.42002.43002.27002.28002.268681,500
Feb 01, 20242.36002.56002.32002.46002.447760,600
Jan 31, 20242.50002.55002.32002.33002.318387,900
Jan 30, 20242.43002.69002.43002.53002.5173101,700
Jan 29, 20242.54002.61002.40002.46002.447771,300
Jan 26, 20242.60002.60002.51502.54002.527324,800
Jan 25, 20242.56002.71002.51702.58002.5671121,800
Jan 24, 20242.56002.63002.48002.50002.487574,600
Jan 23, 20242.49002.55002.46002.51002.497572,100
Jan 22, 20242.39002.49002.39002.45002.437885,600
Jan 19, 20242.26002.40002.21002.40002.388082,500
Jan 18, 20242.23002.29002.15002.24002.2288102,600
Jan 17, 20242.40002.42002.19002.24002.2288222,600
Jan 16, 20242.40002.46002.40002.43002.4179151,300
Jan 12, 20242.45002.51002.40002.42002.407964,000
Jan 11, 20242.52002.52002.36002.42002.4079120,800
Jan 10, 20242.49002.56002.36002.48002.4676253,900
Jan 09, 20242.60002.64502.49002.49002.4776110,100
Jan 08, 20242.53002.63002.53002.60002.587050,300
Jan 05, 20242.55002.61002.49002.51002.4975189,800
Jan 04, 20242.61002.64002.51002.56002.5472265,800
Jan 03, 20242.70002.81502.57002.61002.5969231,500
Jan 02, 20242.73002.76002.65002.74002.7263135,800
Dec 29, 20232.90002.95002.66002.73002.7164293,100
Dec 28, 20233.00003.00002.83002.88002.8656183,600
Dec 27, 20233.00003.07002.90002.96002.9452185,200
Dec 26, 20233.00003.07002.88003.00002.9850180,800
Dec 22, 20233.09003.13002.97003.00002.9850150,100
Dec 21, 20232.87003.10002.86003.07003.0546140,200
Dec 21, 20230.01 Dividend
Dec 20, 20233.05003.17002.76002.83002.8059309,200
Dec 19, 20232.82003.04002.81603.01002.9844229,300
Dec 18, 20232.82003.02802.72002.81002.7861137,200
Dec 15, 20232.87003.03002.69002.84002.8158375,000
Dec 14, 20233.00003.05002.79002.83002.8059187,400
Dec 13, 20232.73002.95002.73002.86002.8356223,000
Dec 12, 20232.78002.91502.71002.74002.7167176,900
Dec 11, 20232.67002.88002.57702.78502.7613248,600
Dec 08, 20233.03003.11002.51002.74002.7167308,500
Dec 07, 20233.10003.14003.05003.06003.0339123,800
Dec 06, 20233.14003.29003.08003.09003.063790,600
Dec 05, 20233.15003.20503.03003.13003.1033107,000
Dec 04, 20233.11003.37003.06003.19003.1628177,600
Dec 01, 20233.13003.19003.03003.06003.0339165,100
Nov 30, 20233.37003.42603.12003.19003.1628136,500
Nov 29, 20233.13003.50003.13003.32003.2917207,100
Nov 28, 20233.38003.38003.12003.13003.1033150,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...