Canada Markets closed

MarketWise, Inc. (MKTW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.0800+0.0900 (+2.26%)
At close: 04:00PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20224.03004.10003.85004.08004.080081,000
Aug 15, 20223.83004.01003.83003.99003.990097,000
Aug 12, 20223.79003.93003.74003.83003.8300154,300
Aug 11, 20223.50003.93003.50003.80003.8000231,400
Aug 10, 20223.45003.54003.22003.49003.4900209,400
Aug 09, 20223.31003.60003.27003.45003.4500234,700
Aug 08, 20222.92003.39002.86003.30003.3000343,900
Aug 05, 20223.01003.17002.97003.00003.0000109,000
Aug 04, 20223.15003.28202.84003.03003.0300269,500
Aug 03, 20222.91003.14502.91003.10003.1000171,000
Aug 02, 20223.03003.03002.86002.94002.9400202,500
Aug 01, 20223.05003.05002.91003.00003.0000231,300
Jul 29, 20222.67002.87002.58002.85002.8500120,800
Jul 28, 20222.75402.78302.60002.66002.6600117,400
Jul 27, 20222.70002.79002.51002.74002.7400934,900
Jul 26, 20222.72002.72002.50002.65002.650085,500
Jul 25, 20222.72002.80202.66002.78002.7800221,100
Jul 22, 20222.97402.97402.63002.75002.7500136,500
Jul 21, 20223.10003.17002.80002.94002.940089,800
Jul 20, 20223.12003.21002.94003.10003.100089,800
Jul 19, 20223.14003.27003.01003.07003.0700113,200
Jul 18, 20223.37003.51503.09003.14003.140091,600
Jul 15, 20223.29003.62003.08003.30003.3000228,500
Jul 14, 20223.18003.42003.10903.25003.250092,000
Jul 13, 20222.90003.42002.90003.18003.180098,800
Jul 12, 20223.16003.18002.92002.96002.960059,800
Jul 11, 20223.26003.26002.98003.12003.120061,700
Jul 08, 20223.44003.56003.25003.34003.340031,600
Jul 07, 20223.33003.55003.32003.49003.490055,500
Jul 06, 20223.60003.68003.34003.34003.340088,200
Jul 05, 20223.37003.68003.30503.68003.680097,700
Jul 01, 20223.58003.71003.28003.44003.440052,600
Jun 30, 20223.44003.62003.27703.60003.600077,400
Jun 29, 20223.51003.56003.37003.45003.450076,900
Jun 28, 20223.93004.00003.37003.57003.570082,200
Jun 27, 20223.89004.17003.77003.95003.950084,200
Jun 24, 20223.75004.16003.64003.90003.90001,579,800
Jun 23, 20223.61003.94003.51003.71003.7100142,900
Jun 22, 20223.80004.02503.55003.60003.6000171,700
Jun 21, 20223.79003.95003.63003.80003.8000140,300
Jun 17, 20223.65004.05003.52003.68003.6800205,600
Jun 16, 20223.60003.75003.50003.59003.5900161,900
Jun 15, 20223.29003.70003.26303.67003.6700180,200
Jun 14, 20222.98004.12002.90703.21003.2100505,700
Jun 13, 20223.00003.13502.77002.99002.990089,300
Jun 10, 20223.15003.15002.81003.11003.1100192,400
Jun 09, 20222.91003.09002.76203.03003.0300275,500
Jun 08, 20222.50002.93002.38002.77002.7700428,300
Jun 07, 20222.51002.51002.40002.49002.4900115,800
Jun 06, 20222.82002.83002.50002.51002.5100250,900
Jun 03, 20223.07003.13002.72002.85002.8500141,200
Jun 02, 20223.21003.30003.05003.16003.160074,100
Jun 01, 20223.19003.30003.07103.20003.200079,700
May 31, 20223.17003.32003.11003.20003.200077,300
May 27, 20222.94003.27002.94003.18003.1800116,500
May 26, 20222.85002.99502.78002.94002.940087,700
May 25, 20222.70002.97002.70002.85002.850039,600
May 24, 20222.83002.86002.69002.73002.7300111,600
May 23, 20222.93003.01002.81002.93002.9300110,800
May 20, 20222.77002.84402.71002.82002.8200124,200
May 19, 20222.49002.79002.49002.75002.7500141,600
May 18, 20222.77002.78002.47002.48002.4800262,300
May 17, 20222.70003.01002.61002.81002.8100347,200
May 16, 20222.65002.74002.52002.68002.6800288,700
May 13, 20222.55002.69702.46002.62002.6200188,200
May 12, 20222.40002.82002.28002.54002.5400326,300
May 11, 20222.60002.66002.40002.46002.4600211,600
May 10, 20222.92002.98002.49502.58002.5800256,600
May 09, 20223.48003.48002.81002.87002.8700456,600
May 06, 20223.67003.80003.60003.70003.7000252,100
May 05, 20223.65003.67003.52003.65003.6500320,100
May 04, 20223.76003.77003.56003.77003.7700288,500
May 03, 20223.72003.79003.57003.75003.7500168,400
May 02, 20223.80003.80003.56003.76003.7600172,100
Apr 29, 20223.97003.98003.70003.78003.7800350,500
Apr 28, 20224.00004.59003.90004.03004.0300812,800
Apr 27, 20223.94004.05103.92004.00004.0000142,300
Apr 26, 20223.98004.16003.82004.01004.0100191,500
Apr 25, 20223.79004.06003.79004.03004.0300173,200
Apr 22, 20223.88003.91003.80003.86003.8600119,000
Apr 21, 20223.85004.02003.80803.87003.8700256,800
Apr 20, 20224.04004.04003.78003.81003.8100115,600
Apr 19, 20223.99004.17003.94203.99003.9900109,500
Apr 18, 20224.00004.08003.72004.00004.0000191,500
Apr 14, 20224.08004.12003.94504.03004.0300148,600
Apr 13, 20224.01004.11003.90004.05004.0500171,400
Apr 12, 20224.11004.15603.90003.95003.9500230,700
Apr 11, 20224.20004.30004.10004.13004.1300133,200
Apr 08, 20224.19004.38004.13004.17004.1700131,300
Apr 07, 20224.30004.35004.11004.24004.2400187,500
Apr 06, 20224.65004.66004.20004.24004.2400418,200
Apr 05, 20224.90004.90004.66004.70004.7000182,600
Apr 04, 20224.73005.00004.73004.89004.8900187,900
Apr 01, 20224.75005.08504.66004.69004.6900156,900
Mar 31, 20225.04005.19004.72004.72004.7200221,700
Mar 30, 20224.95005.23004.91005.01005.0100325,000
Mar 29, 20225.10005.37004.91004.97004.9700228,300
Mar 28, 20225.25005.45005.09005.10005.1000225,000
Mar 25, 20225.68005.73005.30005.33005.3300190,200
Mar 24, 20225.28005.83905.21005.68005.6800253,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...