MarketWise, Inc. (MKTW)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.5800 | 1.6400 | 1.5702 | 1.6400 | 1.6400 | 50,381 |
| 18 Apr 2024 | 1.5900 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 59,600 |
| 17 Apr 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 30,700 |
| 16 Apr 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 81,100 |
| 15 Apr 2024 | 1.6000 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 92,400 |
| 12 Apr 2024 | 1.6500 | 1.6900 | 1.5500 | 1.5700 | 1.5700 | 88,500 |
| 11 Apr 2024 | 1.5900 | 1.6900 | 1.5500 | 1.6500 | 1.6500 | 97,800 |
| 10 Apr 2024 | 1.5900 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 115,500 |
| 09 Apr 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 70,900 |
| 08 Apr 2024 | 1.6600 | 1.7090 | 1.6000 | 1.6100 | 1.6100 | 80,000 |
| 05 Apr 2024 | 1.5900 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 155,600 |
| 04 Apr 2024 | 1.7200 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 90,100 |
| 03 Apr 2024 | 1.6500 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 72,200 |
| 02 Apr 2024 | 1.6500 | 1.7100 | 1.5900 | 1.6800 | 1.6800 | 110,300 |
| 01 Apr 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 127,100 |
| 28 Mar 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 72,900 |
| 27 Mar 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 47,100 |
| 26 Mar 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 104,300 |
| 25 Mar 2024 | 1.7400 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 192,700 |
| 22 Mar 2024 | 1.8100 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 199,600 |
| 21 Mar 2024 | 1.7800 | 1.8000 | 1.6800 | 1.7700 | 1.7700 | 212,900 |
| 20 Mar 2024 | 1.7300 | 1.7700 | 1.6400 | 1.7400 | 1.7400 | 223,700 |
| 19 Mar 2024 | 1.8600 | 1.8600 | 1.7100 | 1.7400 | 1.7400 | 183,000 |
| 18 Mar 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8900 | 1.8900 | 106,300 |
| 15 Mar 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9100 | 1.9100 | 156,800 |
| 14 Mar 2024 | 1.9800 | 1.9800 | 1.8200 | 1.8900 | 1.8900 | 128,400 |
| 14 Mar 2024 | 0.01 Dividend | |||||
| 13 Mar 2024 | 1.9400 | 2.0200 | 1.9100 | 2.0000 | 1.9900 | 94,300 |
| 12 Mar 2024 | 1.9700 | 2.0700 | 1.9000 | 1.9300 | 1.9203 | 115,900 |
| 11 Mar 2024 | 1.9400 | 2.0790 | 1.9000 | 1.9200 | 1.9104 | 188,100 |
| 08 Mar 2024 | 1.9200 | 2.1220 | 1.7800 | 1.9000 | 1.8905 | 220,500 |
| 07 Mar 2024 | 1.8400 | 2.0000 | 1.8200 | 1.9800 | 1.9701 | 180,700 |
| 06 Mar 2024 | 1.7600 | 1.8600 | 1.7510 | 1.8400 | 1.8308 | 64,100 |
| 05 Mar 2024 | 1.8500 | 1.8600 | 1.7500 | 1.7600 | 1.7512 | 53,400 |
| 04 Mar 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.8009 | 57,500 |
| 01 Mar 2024 | 1.8740 | 1.8740 | 1.8000 | 1.8500 | 1.8407 | 43,300 |
| 29 Feb 2024 | 1.8700 | 1.8700 | 1.7630 | 1.8100 | 1.8009 | 69,800 |
| 28 Feb 2024 | 1.8600 | 1.8800 | 1.8100 | 1.8100 | 1.8009 | 30,100 |
| 27 Feb 2024 | 1.8000 | 1.9500 | 1.7300 | 1.8800 | 1.8706 | 86,200 |
| 26 Feb 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8200 | 1.8109 | 107,000 |
| 23 Feb 2024 | 1.8000 | 1.8500 | 1.7600 | 1.8300 | 1.8209 | 124,500 |
| 22 Feb 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8050 | 1.7960 | 134,400 |
| 21 Feb 2024 | 1.8600 | 1.9100 | 1.7200 | 1.7600 | 1.7512 | 138,000 |
| 20 Feb 2024 | 2.0000 | 2.0400 | 1.8050 | 1.9200 | 1.9104 | 322,200 |
| 16 Feb 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0400 | 2.0298 | 55,700 |
| 15 Feb 2024 | 2.0300 | 2.1400 | 1.9500 | 2.1000 | 2.0895 | 89,400 |
| 14 Feb 2024 | 1.8700 | 2.1100 | 1.8700 | 2.0750 | 2.0646 | 129,300 |
| 13 Feb 2024 | 2.0900 | 2.0900 | 1.8500 | 1.8800 | 1.8706 | 220,200 |
| 12 Feb 2024 | 2.1900 | 2.2200 | 1.9600 | 2.1000 | 2.0895 | 337,000 |
| 09 Feb 2024 | 2.3100 | 2.4200 | 2.1800 | 2.2200 | 2.2089 | 53,000 |
| 08 Feb 2024 | 2.2200 | 2.3480 | 2.2000 | 2.2700 | 2.2587 | 68,900 |
| 07 Feb 2024 | 2.2500 | 2.3200 | 2.1600 | 2.2200 | 2.2089 | 54,400 |
| 06 Feb 2024 | 2.1000 | 2.3100 | 2.1000 | 2.2200 | 2.2089 | 64,300 |
| 05 Feb 2024 | 2.2800 | 2.3100 | 2.1000 | 2.1200 | 2.1094 | 112,700 |
| 02 Feb 2024 | 2.4200 | 2.4300 | 2.2700 | 2.2800 | 2.2686 | 81,500 |
| 01 Feb 2024 | 2.3600 | 2.5600 | 2.3200 | 2.4600 | 2.4477 | 60,600 |
| 31 Jan 2024 | 2.5000 | 2.5500 | 2.3200 | 2.3300 | 2.3183 | 87,900 |
| 30 Jan 2024 | 2.4300 | 2.6900 | 2.4300 | 2.5300 | 2.5173 | 101,700 |
| 29 Jan 2024 | 2.5400 | 2.6100 | 2.4000 | 2.4600 | 2.4477 | 71,300 |
| 26 Jan 2024 | 2.6000 | 2.6000 | 2.5150 | 2.5400 | 2.5273 | 24,800 |
| 25 Jan 2024 | 2.5600 | 2.7100 | 2.5170 | 2.5800 | 2.5671 | 121,800 |
| 24 Jan 2024 | 2.5600 | 2.6300 | 2.4800 | 2.5000 | 2.4875 | 74,600 |
| 23 Jan 2024 | 2.4900 | 2.5500 | 2.4600 | 2.5100 | 2.4975 | 72,100 |
| 22 Jan 2024 | 2.3900 | 2.4900 | 2.3900 | 2.4500 | 2.4378 | 85,600 |
| 19 Jan 2024 | 2.2600 | 2.4000 | 2.2100 | 2.4000 | 2.3880 | 82,500 |
| 18 Jan 2024 | 2.2300 | 2.2900 | 2.1500 | 2.2400 | 2.2288 | 102,600 |
| 17 Jan 2024 | 2.4000 | 2.4200 | 2.1900 | 2.2400 | 2.2288 | 222,600 |
| 16 Jan 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4300 | 2.4179 | 151,300 |
| 12 Jan 2024 | 2.4500 | 2.5100 | 2.4000 | 2.4200 | 2.4079 | 64,000 |
| 11 Jan 2024 | 2.5200 | 2.5200 | 2.3600 | 2.4200 | 2.4079 | 120,800 |
| 10 Jan 2024 | 2.4900 | 2.5600 | 2.3600 | 2.4800 | 2.4676 | 253,900 |
| 09 Jan 2024 | 2.6000 | 2.6450 | 2.4900 | 2.4900 | 2.4776 | 110,100 |
| 08 Jan 2024 | 2.5300 | 2.6300 | 2.5300 | 2.6000 | 2.5870 | 50,300 |
| 05 Jan 2024 | 2.5500 | 2.6100 | 2.4900 | 2.5100 | 2.4975 | 189,800 |
| 04 Jan 2024 | 2.6100 | 2.6400 | 2.5100 | 2.5600 | 2.5472 | 265,800 |
| 03 Jan 2024 | 2.7000 | 2.8150 | 2.5700 | 2.6100 | 2.5969 | 231,500 |
| 02 Jan 2024 | 2.7300 | 2.7600 | 2.6500 | 2.7400 | 2.7263 | 135,800 |
| 29 Dec 2023 | 2.9000 | 2.9500 | 2.6600 | 2.7300 | 2.7164 | 293,100 |
| 28 Dec 2023 | 3.0000 | 3.0000 | 2.8300 | 2.8800 | 2.8656 | 183,600 |
| 27 Dec 2023 | 3.0000 | 3.0700 | 2.9000 | 2.9600 | 2.9452 | 185,200 |
| 26 Dec 2023 | 3.0000 | 3.0700 | 2.8800 | 3.0000 | 2.9850 | 180,800 |
| 22 Dec 2023 | 3.0900 | 3.1300 | 2.9700 | 3.0000 | 2.9850 | 150,100 |
| 21 Dec 2023 | 2.8700 | 3.1000 | 2.8600 | 3.0700 | 3.0546 | 140,200 |
| 21 Dec 2023 | 0.01 Dividend | |||||
| 20 Dec 2023 | 3.0500 | 3.1700 | 2.7600 | 2.8300 | 2.8059 | 309,200 |
| 19 Dec 2023 | 2.8200 | 3.0400 | 2.8160 | 3.0100 | 2.9844 | 229,300 |
| 18 Dec 2023 | 2.8200 | 3.0280 | 2.7200 | 2.8100 | 2.7861 | 137,200 |
| 15 Dec 2023 | 2.8700 | 3.0300 | 2.6900 | 2.8400 | 2.8158 | 375,000 |
| 14 Dec 2023 | 3.0000 | 3.0500 | 2.7900 | 2.8300 | 2.8059 | 187,400 |
| 13 Dec 2023 | 2.7300 | 2.9500 | 2.7300 | 2.8600 | 2.8356 | 223,000 |
| 12 Dec 2023 | 2.7800 | 2.9150 | 2.7100 | 2.7400 | 2.7167 | 176,900 |
| 11 Dec 2023 | 2.6700 | 2.8800 | 2.5770 | 2.7850 | 2.7613 | 248,600 |
| 08 Dec 2023 | 3.0300 | 3.1100 | 2.5100 | 2.7400 | 2.7167 | 308,500 |
| 07 Dec 2023 | 3.1000 | 3.1400 | 3.0500 | 3.0600 | 3.0339 | 123,800 |
| 06 Dec 2023 | 3.1400 | 3.2900 | 3.0800 | 3.0900 | 3.0637 | 90,600 |
| 05 Dec 2023 | 3.1500 | 3.2050 | 3.0300 | 3.1300 | 3.1033 | 107,000 |
| 04 Dec 2023 | 3.1100 | 3.3700 | 3.0600 | 3.1900 | 3.1628 | 177,600 |
| 01 Dec 2023 | 3.1300 | 3.1900 | 3.0300 | 3.0600 | 3.0339 | 165,100 |
| 30 Nov 2023 | 3.3700 | 3.4260 | 3.1200 | 3.1900 | 3.1628 | 136,500 |
| 29 Nov 2023 | 3.1300 | 3.5000 | 3.1300 | 3.3200 | 3.2917 | 207,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.