Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 16 minutes

S&P Futures
4,596.75
+21.75(+0.48%)
Dow Futures
36,278.00
+89.00(+0.25%)
Nasdaq Futures
16,029.50
+120.75(+0.76%)
Russell 2000 Futures
1,872.30
+12.50(+0.67%)
Crude Oil
70.79
-1.53(-2.12%)
Gold
2,049.00
+12.70(+0.62%)

Advertisement

MarketWise, Inc. (MKTW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

3.1300

-0.0600

(-1.88%)

At close: 04:00PM EST

3.2400

+0.11

(+3.51%)

Pre-Market:

08:00AM EST

Dividend
MKTW announced a cash dividend of 0.01 with an ex-date of Dec. 21, 2023

Advertisement

Time Period:

Dec 06, 2022 - Dec 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	3.1500	3.2050	3.0300	3.1300	3.1300	107,000
Dec 04, 2023	3.1100	3.3700	3.0600	3.1900	3.1900	177,600
Dec 01, 2023	3.1300	3.1900	3.0300	3.0600	3.0600	165,100
Nov 30, 2023	3.3700	3.4260	3.1200	3.1900	3.1900	136,500
Nov 29, 2023	3.1300	3.5000	3.1300	3.3200	3.3200	207,100
Nov 28, 2023	3.3800	3.3800	3.1200	3.1300	3.1300	150,300
Nov 27, 2023	3.2800	3.3900	2.8000	3.3900	3.3900	479,700
Nov 24, 2023	3.1100	3.3300	3.1060	3.3000	3.3000	178,400
Nov 22, 2023	3.1500	3.2900	3.0400	3.1200	3.1200	205,300
Nov 21, 2023	3.0500	3.1900	3.0000	3.1200	3.1200	205,000
Nov 20, 2023	3.1100	3.6200	3.0200	3.1000	3.1000	355,800
Nov 17, 2023	2.9700	3.0300	2.9000	3.0100	3.0100	179,500
Nov 16, 2023	2.8000	3.0500	2.7900	2.9400	2.9400	203,400
Nov 15, 2023	2.8500	3.0000	2.7200	2.7900	2.7900	181,600
Nov 14, 2023	2.7700	3.1000	2.7000	2.8600	2.8600	483,400
Nov 13, 2023	2.4100	2.7500	2.3720	2.7200	2.7200	453,600
Nov 10, 2023	2.3500	2.4900	2.2600	2.4100	2.4100	227,100
Nov 09, 2023	2.0700	2.4300	2.0700	2.3500	2.3500	246,800
Nov 09, 2023	0.15 Dividend
Nov 08, 2023	2.3800	2.5100	2.3000	2.4400	2.2900	431,800
Nov 07, 2023	2.3800	2.3900	2.2500	2.3800	2.2337	92,100
Nov 06, 2023	2.4500	2.4500	2.2800	2.3100	2.1680	231,100
Nov 03, 2023	2.1800	2.4400	2.1800	2.3800	2.2337	174,000
Nov 02, 2023	2.2500	2.2500	2.1100	2.1400	2.0084	123,800
Nov 01, 2023	2.2000	2.2820	2.1500	2.2200	2.0835	100,100
Oct 31, 2023	2.3800	2.3800	2.1000	2.1700	2.0366	201,500
Oct 30, 2023	2.0000	2.3500	2.0000	2.2400	2.1023	528,600
Oct 27, 2023	1.8100	1.9400	1.8000	1.9100	1.7926	69,300
Oct 26, 2023	1.9800	1.9800	1.7700	1.8100	1.6987	146,500
Oct 25, 2023	1.9600	2.0800	1.8830	1.9100	1.7926	156,700
Oct 24, 2023	1.9100	2.1300	1.9100	1.9800	1.8583	230,700
Oct 23, 2023	1.7500	2.1900	1.6900	1.9900	1.8677	1,155,600
Oct 20, 2023	1.6600	1.7300	1.6200	1.7100	1.6049	209,900
Oct 19, 2023	1.6800	1.8100	1.5500	1.6450	1.5439	1,042,100
Oct 18, 2023	1.5000	1.5300	1.4900	1.5000	1.4078	39,400
Oct 17, 2023	1.4400	1.5200	1.3300	1.5000	1.4078	77,600
Oct 16, 2023	1.4400	1.5200	1.4300	1.4900	1.3984	48,800
Oct 13, 2023	1.4400	1.4700	1.4400	1.4500	1.3609	28,400
Oct 12, 2023	1.5300	1.5300	1.4200	1.4400	1.3515	28,200
Oct 11, 2023	1.4800	1.6280	1.4800	1.5000	1.4078	58,700
Oct 10, 2023	1.5000	1.5800	1.4800	1.4900	1.3984	43,900
Oct 09, 2023	1.5200	1.5500	1.4800	1.5000	1.4078	54,700
Oct 06, 2023	1.4500	1.5900	1.4100	1.5100	1.4172	77,000
Oct 05, 2023	1.4600	1.5200	1.4400	1.4900	1.3984	64,600
Oct 04, 2023	1.4900	1.5400	1.4580	1.4950	1.4031	31,300
Oct 03, 2023	1.5200	1.5400	1.4000	1.4900	1.3984	81,500
Oct 02, 2023	1.5900	1.6000	1.5200	1.5400	1.4453	38,000
Sep 29, 2023	1.6070	1.6400	1.5900	1.6000	1.5016	25,800
Sep 28, 2023	1.5700	1.6200	1.5700	1.6000	1.5016	27,300
Sep 27, 2023	1.5800	1.6550	1.5700	1.6100	1.5110	72,000
Sep 26, 2023	1.6000	1.6100	1.5600	1.5800	1.4829	42,500
Sep 25, 2023	1.6100	1.6500	1.5850	1.5900	1.4923	34,000
Sep 22, 2023	1.5800	1.6900	1.5600	1.6000	1.5016	61,800
Sep 21, 2023	1.6900	1.7000	1.5600	1.5800	1.4829	69,400
Sep 20, 2023	1.7300	1.7700	1.6900	1.7200	1.6143	38,800
Sep 19, 2023	1.7230	1.7550	1.6900	1.7100	1.6049	48,300
Sep 18, 2023	1.7500	1.8000	1.7000	1.7300	1.6236	83,600
Sep 15, 2023	1.7400	1.7750	1.7200	1.7500	1.6424	227,700
Sep 14, 2023	1.7700	1.7800	1.6900	1.7400	1.6330	111,200
Sep 13, 2023	1.7900	1.8400	1.6700	1.7500	1.6424	343,300
Sep 12, 2023	1.7700	1.8500	1.6900	1.7950	1.6847	304,500
Sep 11, 2023	1.4500	1.9700	1.4300	1.8100	1.6987	1,256,800
Sep 08, 2023	1.3700	1.4100	1.2500	1.3800	1.2952	62,000
Sep 07, 2023	1.4300	1.4300	1.3800	1.3800	1.2952	119,700
Sep 06, 2023	1.6100	1.6100	1.3900	1.4200	1.3327	144,700
Sep 05, 2023	1.5300	1.6400	1.5110	1.6000	1.5016	141,700
Sep 01, 2023	1.3300	1.5500	1.3300	1.5300	1.4359	119,200
Sep 01, 2023	0.01 Dividend
Aug 31, 2023	1.4000	1.4100	1.3000	1.3500	1.2576	94,700
Aug 30, 2023	1.3000	1.4100	1.2400	1.3600	1.2669	262,700
Aug 29, 2023	1.3400	1.3900	1.2600	1.2900	1.2017	210,700
Aug 28, 2023	1.3800	1.3880	1.3200	1.3400	1.2483	79,000
Aug 25, 2023	1.4000	1.4310	1.3510	1.4000	1.3042	99,200
Aug 24, 2023	1.4200	1.4800	1.3900	1.3900	1.2949	154,300
Aug 23, 2023	1.4500	1.4900	1.4100	1.4200	1.3228	99,700
Aug 22, 2023	1.5300	1.5500	1.4300	1.4400	1.3415	77,000
Aug 21, 2023	1.5500	1.6050	1.5300	1.5400	1.4346	52,800
Aug 18, 2023	1.5500	1.5590	1.5100	1.5500	1.4439	123,500
Aug 17, 2023	1.6000	1.6300	1.5500	1.5500	1.4439	77,800
Aug 16, 2023	1.7000	1.7200	1.5900	1.6000	1.4905	113,300
Aug 15, 2023	1.9000	1.9100	1.6500	1.6550	1.5418	253,600
Aug 14, 2023	1.8600	1.8600	1.5100	1.6400	1.5278	179,200
Aug 11, 2023	1.5000	1.8500	1.5000	1.7450	1.6256	207,500
Aug 10, 2023	1.8200	1.9300	1.4000	1.4700	1.3694	350,100
Aug 09, 2023	1.8200	1.8600	1.8000	1.8500	1.7234	104,500
Aug 08, 2023	1.8600	1.8640	1.7900	1.8200	1.6955	53,100
Aug 07, 2023	1.8500	1.8900	1.8300	1.8400	1.7141	31,300
Aug 04, 2023	1.8900	1.8900	1.8400	1.8500	1.7234	45,900
Aug 03, 2023	1.8900	1.9300	1.8200	1.8900	1.7607	139,000
Aug 02, 2023	1.8700	1.8800	1.8300	1.8800	1.7514	86,100
Aug 01, 2023	1.9200	1.9200	1.8800	1.8900	1.7607	39,200
Jul 31, 2023	1.9400	1.9620	1.8110	1.9200	1.7886	201,700
Jul 28, 2023	1.9100	1.9300	1.8400	1.9300	1.7979	88,200
Jul 27, 2023	1.9600	1.9600	1.8700	1.8800	1.7514	43,100
Jul 26, 2023	2.0900	2.0900	1.9000	1.9400	1.8073	76,600
Jul 25, 2023	1.9500	2.0900	1.9500	2.0800	1.9377	74,700
Jul 24, 2023	1.8000	1.9700	1.7800	1.9500	1.8166	148,800
Jul 21, 2023	1.8000	1.8000	1.7900	1.7900	1.6675	55,100
Jul 20, 2023	1.8000	1.8200	1.7700	1.8000	1.6768	34,000
Jul 19, 2023	1.8000	1.8500	1.7600	1.7900	1.6675	173,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,596.75+21.75(+0.48%)

Dow Futures36,278.00+89.00(+0.25%)

Nasdaq Futures16,029.50+120.75(+0.76%)

Russell 2000 Futures1,872.30+12.50(+0.67%)

Crude Oil70.79-1.53(-2.12%)

Gold2,049.00+12.70(+0.62%)

MarketWise, Inc. (MKTW)

S&P Futures
4,596.75
+21.75(+0.48%)

Dow Futures
36,278.00
+89.00(+0.25%)

Nasdaq Futures
16,029.50
+120.75(+0.76%)

Russell 2000 Futures
1,872.30
+12.50(+0.67%)

Crude Oil
70.79
-1.53(-2.12%)

Gold
2,049.00
+12.70(+0.62%)