U.S. markets closed

MarketWise, Inc. (MKTW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.18-0.15 (-1.80%)
At close: 4:00PM EDT
8.18 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20218.358.908.038.188.18246,246
Sep 21, 20218.698.858.238.338.33459,000
Sep 20, 20218.508.838.308.508.50459,000
Sep 17, 20219.269.418.558.558.551,596,500
Sep 16, 20218.839.088.569.089.08569,300
Sep 15, 20218.659.138.458.698.69642,000
Sep 14, 20218.188.858.138.648.64364,400
Sep 13, 20218.548.708.008.228.22569,500
Sep 10, 20218.638.978.618.618.61466,400
Sep 09, 20218.508.928.508.728.72370,600
Sep 08, 20218.889.208.508.618.61429,000
Sep 07, 20219.349.498.778.888.88488,100
Sep 03, 20219.349.548.749.219.21682,500
Sep 02, 20219.9010.129.039.409.40671,000
Sep 01, 20219.209.768.859.559.55818,600
Aug 31, 20218.259.508.259.029.02878,800
Aug 30, 20217.388.457.358.288.28784,000
Aug 27, 20217.257.787.217.377.371,356,700
Aug 26, 20216.907.386.777.177.171,756,700
Aug 25, 20216.967.106.556.906.902,975,200
Aug 24, 20216.957.156.766.806.802,423,600
Aug 23, 20218.158.156.606.796.794,980,200
Aug 20, 20218.388.457.898.158.15286,600
Aug 19, 20219.209.698.328.408.40250,500
Aug 18, 20219.579.999.029.279.27257,200
Aug 17, 20219.019.948.789.369.36297,600
Aug 16, 202110.0910.098.778.968.96188,600
Aug 13, 202110.9411.609.2010.0310.03386,900
Aug 12, 202112.5012.749.8010.8210.82549,700
Aug 11, 202113.1913.1912.1512.3012.30229,200
Aug 10, 202113.4013.4012.4513.0913.09247,400
Aug 09, 202112.7613.7112.1413.4213.42229,600
Aug 06, 202112.9913.2712.5412.7712.7761,700
Aug 05, 202113.3513.9712.6012.8312.83193,800
Aug 04, 202113.3014.3712.8413.3513.35210,700
Aug 03, 202115.0715.3012.0513.5313.53436,500
Aug 02, 202115.1015.9914.2815.0615.06300,000
Jul 30, 202112.8016.9712.5514.0714.07974,100
Jul 29, 202111.2514.0011.2513.7913.79527,700
Jul 28, 202111.0111.2410.5611.2011.20176,500
Jul 27, 202112.0012.1210.9811.1611.16384,200
Jul 26, 202110.9612.0010.9511.8011.80604,700
Jul 23, 202110.3311.2010.1010.9310.93359,100
Jul 22, 20219.0011.509.0010.0510.05411,100
Jul 21, 20218.819.768.819.529.52195,500
Jul 20, 20218.799.068.738.778.7754,000
Jul 19, 20219.089.108.658.798.7996,400
Jul 16, 20219.349.449.139.139.1372,500
Jul 15, 20219.859.859.089.309.30315,600
Jul 14, 20219.979.989.979.989.98647,000
Jul 13, 20219.979.989.979.979.971,839,900
Jul 12, 20219.979.989.979.979.97701,100
Jul 09, 20219.979.989.969.989.98943,600
Jul 08, 20219.969.989.969.969.96893,300
Jul 07, 20219.969.989.969.979.97130,600
Jul 06, 20219.999.999.969.969.96197,800
Jul 02, 20219.979.989.979.989.98920,900
Jul 01, 20219.959.989.959.969.9642,300
Jun 30, 20219.979.979.959.959.95158,800
Jun 29, 20219.979.989.959.979.9735,600
Jun 28, 20219.969.989.969.989.9847,900
Jun 25, 20219.959.979.959.959.9518,900
Jun 24, 20219.959.989.959.969.9693,000
Jun 23, 20219.959.989.959.959.95126,100
Jun 22, 20219.949.979.949.959.9587,400
Jun 21, 20219.969.989.959.959.95173,400
Jun 18, 20219.989.989.949.969.96136,900
Jun 17, 20219.959.989.959.979.97143,000
Jun 16, 20219.959.979.959.969.9632,900
Jun 15, 20219.979.979.949.959.9584,200
Jun 14, 20219.989.989.979.989.98213,300
Jun 11, 20219.9710.009.969.989.98300,700
Jun 10, 20219.979.989.969.989.98111,500
Jun 09, 20219.989.999.969.979.97716,800
Jun 08, 20219.959.979.959.979.97412,300
Jun 07, 20219.939.989.939.969.96211,900
Jun 04, 20219.949.949.919.949.941,211,200
Jun 03, 20219.929.949.919.939.93181,600
Jun 02, 20219.929.949.919.929.9290,700
Jun 01, 20219.939.939.909.939.93556,700
May 28, 20219.919.919.899.909.90302,300
May 27, 20219.919.929.909.909.90641,800
May 26, 20219.929.929.909.909.90161,800
May 25, 20219.909.929.909.919.91160,600
May 24, 20219.909.929.899.909.90614,700
May 21, 20219.929.929.909.909.901,554,800
May 20, 20219.939.939.909.929.9281,200
May 19, 20219.919.939.919.929.9243,400
May 18, 20219.919.939.909.939.93448,600
May 17, 20219.889.939.889.929.9237,600
May 14, 20219.909.939.909.909.90224,700
May 13, 20219.919.929.899.909.90482,100
May 12, 20219.899.919.869.899.89626,500
May 11, 20219.879.929.879.919.9156,600
May 10, 20219.999.999.939.959.95176,000
May 07, 20219.959.999.909.999.9975,700
May 06, 20219.929.969.889.959.9594,600
May 05, 20219.979.999.929.939.9362,700
May 04, 20219.949.999.929.989.98130,400
May 03, 20219.959.999.929.929.9290,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...