MarketWise, Inc. (MKTW)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 4.0300 | 4.1000 | 3.8500 | 4.0800 | 4.0800 | 81,000 |
| Aug 15, 2022 | 3.8300 | 4.0100 | 3.8300 | 3.9900 | 3.9900 | 97,000 |
| Aug 12, 2022 | 3.7900 | 3.9300 | 3.7400 | 3.8300 | 3.8300 | 154,300 |
| Aug 11, 2022 | 3.5000 | 3.9300 | 3.5000 | 3.8000 | 3.8000 | 231,400 |
| Aug 10, 2022 | 3.4500 | 3.5400 | 3.2200 | 3.4900 | 3.4900 | 209,400 |
| Aug 09, 2022 | 3.3100 | 3.6000 | 3.2700 | 3.4500 | 3.4500 | 234,700 |
| Aug 08, 2022 | 2.9200 | 3.3900 | 2.8600 | 3.3000 | 3.3000 | 343,900 |
| Aug 05, 2022 | 3.0100 | 3.1700 | 2.9700 | 3.0000 | 3.0000 | 109,000 |
| Aug 04, 2022 | 3.1500 | 3.2820 | 2.8400 | 3.0300 | 3.0300 | 269,500 |
| Aug 03, 2022 | 2.9100 | 3.1450 | 2.9100 | 3.1000 | 3.1000 | 171,000 |
| Aug 02, 2022 | 3.0300 | 3.0300 | 2.8600 | 2.9400 | 2.9400 | 202,500 |
| Aug 01, 2022 | 3.0500 | 3.0500 | 2.9100 | 3.0000 | 3.0000 | 231,300 |
| Jul 29, 2022 | 2.6700 | 2.8700 | 2.5800 | 2.8500 | 2.8500 | 120,800 |
| Jul 28, 2022 | 2.7540 | 2.7830 | 2.6000 | 2.6600 | 2.6600 | 117,400 |
| Jul 27, 2022 | 2.7000 | 2.7900 | 2.5100 | 2.7400 | 2.7400 | 934,900 |
| Jul 26, 2022 | 2.7200 | 2.7200 | 2.5000 | 2.6500 | 2.6500 | 85,500 |
| Jul 25, 2022 | 2.7200 | 2.8020 | 2.6600 | 2.7800 | 2.7800 | 221,100 |
| Jul 22, 2022 | 2.9740 | 2.9740 | 2.6300 | 2.7500 | 2.7500 | 136,500 |
| Jul 21, 2022 | 3.1000 | 3.1700 | 2.8000 | 2.9400 | 2.9400 | 89,800 |
| Jul 20, 2022 | 3.1200 | 3.2100 | 2.9400 | 3.1000 | 3.1000 | 89,800 |
| Jul 19, 2022 | 3.1400 | 3.2700 | 3.0100 | 3.0700 | 3.0700 | 113,200 |
| Jul 18, 2022 | 3.3700 | 3.5150 | 3.0900 | 3.1400 | 3.1400 | 91,600 |
| Jul 15, 2022 | 3.2900 | 3.6200 | 3.0800 | 3.3000 | 3.3000 | 228,500 |
| Jul 14, 2022 | 3.1800 | 3.4200 | 3.1090 | 3.2500 | 3.2500 | 92,000 |
| Jul 13, 2022 | 2.9000 | 3.4200 | 2.9000 | 3.1800 | 3.1800 | 98,800 |
| Jul 12, 2022 | 3.1600 | 3.1800 | 2.9200 | 2.9600 | 2.9600 | 59,800 |
| Jul 11, 2022 | 3.2600 | 3.2600 | 2.9800 | 3.1200 | 3.1200 | 61,700 |
| Jul 08, 2022 | 3.4400 | 3.5600 | 3.2500 | 3.3400 | 3.3400 | 31,600 |
| Jul 07, 2022 | 3.3300 | 3.5500 | 3.3200 | 3.4900 | 3.4900 | 55,500 |
| Jul 06, 2022 | 3.6000 | 3.6800 | 3.3400 | 3.3400 | 3.3400 | 88,200 |
| Jul 05, 2022 | 3.3700 | 3.6800 | 3.3050 | 3.6800 | 3.6800 | 97,700 |
| Jul 01, 2022 | 3.5800 | 3.7100 | 3.2800 | 3.4400 | 3.4400 | 52,600 |
| Jun 30, 2022 | 3.4400 | 3.6200 | 3.2770 | 3.6000 | 3.6000 | 77,400 |
| Jun 29, 2022 | 3.5100 | 3.5600 | 3.3700 | 3.4500 | 3.4500 | 76,900 |
| Jun 28, 2022 | 3.9300 | 4.0000 | 3.3700 | 3.5700 | 3.5700 | 82,200 |
| Jun 27, 2022 | 3.8900 | 4.1700 | 3.7700 | 3.9500 | 3.9500 | 84,200 |
| Jun 24, 2022 | 3.7500 | 4.1600 | 3.6400 | 3.9000 | 3.9000 | 1,579,800 |
| Jun 23, 2022 | 3.6100 | 3.9400 | 3.5100 | 3.7100 | 3.7100 | 142,900 |
| Jun 22, 2022 | 3.8000 | 4.0250 | 3.5500 | 3.6000 | 3.6000 | 171,700 |
| Jun 21, 2022 | 3.7900 | 3.9500 | 3.6300 | 3.8000 | 3.8000 | 140,300 |
| Jun 17, 2022 | 3.6500 | 4.0500 | 3.5200 | 3.6800 | 3.6800 | 205,600 |
| Jun 16, 2022 | 3.6000 | 3.7500 | 3.5000 | 3.5900 | 3.5900 | 161,900 |
| Jun 15, 2022 | 3.2900 | 3.7000 | 3.2630 | 3.6700 | 3.6700 | 180,200 |
| Jun 14, 2022 | 2.9800 | 4.1200 | 2.9070 | 3.2100 | 3.2100 | 505,700 |
| Jun 13, 2022 | 3.0000 | 3.1350 | 2.7700 | 2.9900 | 2.9900 | 89,300 |
| Jun 10, 2022 | 3.1500 | 3.1500 | 2.8100 | 3.1100 | 3.1100 | 192,400 |
| Jun 09, 2022 | 2.9100 | 3.0900 | 2.7620 | 3.0300 | 3.0300 | 275,500 |
| Jun 08, 2022 | 2.5000 | 2.9300 | 2.3800 | 2.7700 | 2.7700 | 428,300 |
| Jun 07, 2022 | 2.5100 | 2.5100 | 2.4000 | 2.4900 | 2.4900 | 115,800 |
| Jun 06, 2022 | 2.8200 | 2.8300 | 2.5000 | 2.5100 | 2.5100 | 250,900 |
| Jun 03, 2022 | 3.0700 | 3.1300 | 2.7200 | 2.8500 | 2.8500 | 141,200 |
| Jun 02, 2022 | 3.2100 | 3.3000 | 3.0500 | 3.1600 | 3.1600 | 74,100 |
| Jun 01, 2022 | 3.1900 | 3.3000 | 3.0710 | 3.2000 | 3.2000 | 79,700 |
| May 31, 2022 | 3.1700 | 3.3200 | 3.1100 | 3.2000 | 3.2000 | 77,300 |
| May 27, 2022 | 2.9400 | 3.2700 | 2.9400 | 3.1800 | 3.1800 | 116,500 |
| May 26, 2022 | 2.8500 | 2.9950 | 2.7800 | 2.9400 | 2.9400 | 87,700 |
| May 25, 2022 | 2.7000 | 2.9700 | 2.7000 | 2.8500 | 2.8500 | 39,600 |
| May 24, 2022 | 2.8300 | 2.8600 | 2.6900 | 2.7300 | 2.7300 | 111,600 |
| May 23, 2022 | 2.9300 | 3.0100 | 2.8100 | 2.9300 | 2.9300 | 110,800 |
| May 20, 2022 | 2.7700 | 2.8440 | 2.7100 | 2.8200 | 2.8200 | 124,200 |
| May 19, 2022 | 2.4900 | 2.7900 | 2.4900 | 2.7500 | 2.7500 | 141,600 |
| May 18, 2022 | 2.7700 | 2.7800 | 2.4700 | 2.4800 | 2.4800 | 262,300 |
| May 17, 2022 | 2.7000 | 3.0100 | 2.6100 | 2.8100 | 2.8100 | 347,200 |
| May 16, 2022 | 2.6500 | 2.7400 | 2.5200 | 2.6800 | 2.6800 | 288,700 |
| May 13, 2022 | 2.5500 | 2.6970 | 2.4600 | 2.6200 | 2.6200 | 188,200 |
| May 12, 2022 | 2.4000 | 2.8200 | 2.2800 | 2.5400 | 2.5400 | 326,300 |
| May 11, 2022 | 2.6000 | 2.6600 | 2.4000 | 2.4600 | 2.4600 | 211,600 |
| May 10, 2022 | 2.9200 | 2.9800 | 2.4950 | 2.5800 | 2.5800 | 256,600 |
| May 09, 2022 | 3.4800 | 3.4800 | 2.8100 | 2.8700 | 2.8700 | 456,600 |
| May 06, 2022 | 3.6700 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 252,100 |
| May 05, 2022 | 3.6500 | 3.6700 | 3.5200 | 3.6500 | 3.6500 | 320,100 |
| May 04, 2022 | 3.7600 | 3.7700 | 3.5600 | 3.7700 | 3.7700 | 288,500 |
| May 03, 2022 | 3.7200 | 3.7900 | 3.5700 | 3.7500 | 3.7500 | 168,400 |
| May 02, 2022 | 3.8000 | 3.8000 | 3.5600 | 3.7600 | 3.7600 | 172,100 |
| Apr 29, 2022 | 3.9700 | 3.9800 | 3.7000 | 3.7800 | 3.7800 | 350,500 |
| Apr 28, 2022 | 4.0000 | 4.5900 | 3.9000 | 4.0300 | 4.0300 | 812,800 |
| Apr 27, 2022 | 3.9400 | 4.0510 | 3.9200 | 4.0000 | 4.0000 | 142,300 |
| Apr 26, 2022 | 3.9800 | 4.1600 | 3.8200 | 4.0100 | 4.0100 | 191,500 |
| Apr 25, 2022 | 3.7900 | 4.0600 | 3.7900 | 4.0300 | 4.0300 | 173,200 |
| Apr 22, 2022 | 3.8800 | 3.9100 | 3.8000 | 3.8600 | 3.8600 | 119,000 |
| Apr 21, 2022 | 3.8500 | 4.0200 | 3.8080 | 3.8700 | 3.8700 | 256,800 |
| Apr 20, 2022 | 4.0400 | 4.0400 | 3.7800 | 3.8100 | 3.8100 | 115,600 |
| Apr 19, 2022 | 3.9900 | 4.1700 | 3.9420 | 3.9900 | 3.9900 | 109,500 |
| Apr 18, 2022 | 4.0000 | 4.0800 | 3.7200 | 4.0000 | 4.0000 | 191,500 |
| Apr 14, 2022 | 4.0800 | 4.1200 | 3.9450 | 4.0300 | 4.0300 | 148,600 |
| Apr 13, 2022 | 4.0100 | 4.1100 | 3.9000 | 4.0500 | 4.0500 | 171,400 |
| Apr 12, 2022 | 4.1100 | 4.1560 | 3.9000 | 3.9500 | 3.9500 | 230,700 |
| Apr 11, 2022 | 4.2000 | 4.3000 | 4.1000 | 4.1300 | 4.1300 | 133,200 |
| Apr 08, 2022 | 4.1900 | 4.3800 | 4.1300 | 4.1700 | 4.1700 | 131,300 |
| Apr 07, 2022 | 4.3000 | 4.3500 | 4.1100 | 4.2400 | 4.2400 | 187,500 |
| Apr 06, 2022 | 4.6500 | 4.6600 | 4.2000 | 4.2400 | 4.2400 | 418,200 |
| Apr 05, 2022 | 4.9000 | 4.9000 | 4.6600 | 4.7000 | 4.7000 | 182,600 |
| Apr 04, 2022 | 4.7300 | 5.0000 | 4.7300 | 4.8900 | 4.8900 | 187,900 |
| Apr 01, 2022 | 4.7500 | 5.0850 | 4.6600 | 4.6900 | 4.6900 | 156,900 |
| Mar 31, 2022 | 5.0400 | 5.1900 | 4.7200 | 4.7200 | 4.7200 | 221,700 |
| Mar 30, 2022 | 4.9500 | 5.2300 | 4.9100 | 5.0100 | 5.0100 | 325,000 |
| Mar 29, 2022 | 5.1000 | 5.3700 | 4.9100 | 4.9700 | 4.9700 | 228,300 |
| Mar 28, 2022 | 5.2500 | 5.4500 | 5.0900 | 5.1000 | 5.1000 | 225,000 |
| Mar 25, 2022 | 5.6800 | 5.7300 | 5.3000 | 5.3300 | 5.3300 | 190,200 |
| Mar 24, 2022 | 5.2800 | 5.8390 | 5.2100 | 5.6800 | 5.6800 | 253,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
