MarketWise (MKTW) Historical Prices

Time Period

Events

Rows:

MKTW historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	20.16	20.21	19.54	19.89	19.89	-0.43%	10,108	0.50
Oct 29, 2026	20.30	20.64	19.70	19.97	19.97	-1.04%	15,769	0.77
Oct 28, 2026	19.76	20.38	18.50	20.18	20.18	+2.44%	25,944	1.30
Oct 27, 2026	19.55	19.84	19.38	19.70	19.70	+0.61%	13,153	0.66
Oct 26, 2026	19.22	20.00	18.69	19.58	19.58	+3.98%	22,687	1.16
Oct 23, 2026	18.36	18.87	18.31	18.83	18.83	+1.95%	10,862	0.56
Oct 22, 2026	18.27	18.73	18.21	18.47	18.47	+0.98%	16,246	0.84
Oct 21, 2026	18.70	18.83	18.17	18.29	18.29	-2.82%	14,634	0.76
Oct 20, 2026	18.96	19.25	18.61	18.82	18.82	+0.27%	20,362	1.07
Oct 19, 2026	18.01	19.06	17.77	18.77	18.77	+4.22%	28,415	1.52
Oct 16, 2026	18.91	18.93	17.94	18.01	18.01	-4.76%	32,855	1.79
Oct 15, 2026	18.95	19.55	18.86	18.91	18.91	-0.24%	10,179	0.56
Oct 14, 2026	19.29	19.61	18.56	18.96	18.96	-2.19%	34,635	1.95
Oct 13, 2026	19.36	19.54	19.28	19.38	19.38	+0.94%	14,717	0.84
Oct 12, 2026	19.19	19.66	19.19	19.20	19.20	-0.26%	21,321	1.22
Oct 09, 2026	19.65	19.75	19.25	19.25	19.25	-2.58%	6,466	0.37
Oct 08, 2026	20.07	20.07	19.57	19.76	19.76	+1.28%	23,962	1.37
Oct 07, 2026	19.80	20.10	19.33	19.51	19.51	-1.44%	13,482	0.76
Oct 06, 2026	19.75	20.22	19.75	19.80	19.80	+0.53%	14,126	0.78
Oct 05, 2026	20.42	20.65	19.32	19.69	19.69	-2.09%	20,582	1.14
Oct 02, 2026	20.00	20.14	19.60	20.11	20.11	+1.28%	18,001	1.01
Oct 01, 2026	20.05	20.11	19.68	19.86	19.86	+0.33%	14,822	0.84
Sep 30, 2026	20.38	20.51	19.66	19.79	19.79	-0.90%	22,041	1.27
Sep 29, 2026	19.48	20.33	19.43	19.97	19.97	+0.91%	22,120	1.28
Sep 28, 2026	20.27	20.64	19.79	19.79	19.79	-2.70%	16,553	0.95
Sep 25, 2026	19.14	20.34	19.14	20.34	20.34	+6.21%	17,392	1.01
Sep 24, 2026	18.39	19.75	18.39	19.15	19.15	+2.13%	23,701	1.38
Sep 23, 2026	18.21	18.81	18.19	18.75	18.75	+2.97%	14,404	0.79
Sep 22, 2026	17.52	18.49	17.52	18.21	18.21	+3.94%	28,092	1.56
Sep 21, 2026	18.24	18.56	17.52	17.52	17.52	-4.05%	15,772	0.88
Sep 18, 2026	17.80	18.27	17.55	18.26	18.26	+2.64%	23,786	1.34
Sep 17, 2026	17.83	18.39	17.72	17.79	17.79	+0.45%	12,994	0.73
Sep 16, 2026	18.19	18.25	17.56	17.71	17.71	-2.75%	17,471	1.00
Sep 15, 2026	17.99	18.28	17.87	18.21	18.21	+0.83%	8,802	0.50
Sep 14, 2026	18.27	18.48	18.06	18.06	18.06	-1.79%	10,501	0.60
Sep 11, 2026	18.00	18.55	18.00	18.39	18.39	+2.17%	23,767	1.37
Sep 10, 2026	18.16	18.66	18.00	18.00	18.00	-1.48%	14,620	0.85
Sep 09, 2026	18.18	18.60	17.92	18.27	18.27	+0.55%	19,294	1.12
Sep 08, 2026	18.67	18.67	18.17	18.17	18.17	-2.52%	5,332	0.31
Sep 07, 2026	17.99	18.84	17.99	18.64	18.64	+0.00%	0	0.00
Sep 04, 2026	17.99	18.84	17.99	18.64	18.64	+2.59%	159,655	10.29
Sep 03, 2026	17.83	18.68	17.75	18.17	18.17	+1.79%	137,005	10.14
Sep 02, 2026	17.60	18.10	17.55	17.85	17.85	+1.13%	10,766	0.79
Sep 01, 2026	18.08	18.08	17.60	17.65	17.65	-1.94%	8,642	0.64
Aug 31, 2026	17.95	18.81	17.95	18.00	18.00	-0.03%	13,038	0.96
Aug 28, 2026	17.83	18.32	17.83	18.01	18.01	+1.04%	3,536	0.26
Aug 27, 2026	17.72	17.86	17.65	17.82	17.82	+0.62%	6,300	0.45
Aug 26, 2026	18.05	18.05	17.69	17.71	17.71	-4.17%	6,480	0.46
Aug 25, 2026	18.50	18.50	18.01	18.48	18.48	+0.98%	13,148	0.93
Aug 24, 2026	18.15	18.64	18.15	18.30	18.30	+1.05%	9,367	0.66

Rows:

MarketWise historical prices

MarketWise (MKTW) Historical Prices

Become an Expert with TipRanks Premium