Marketwise Inc (MKTW) Historical Stock Data

0.50 ↓0.01 (-2.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MKTW is down -1.05% a day on average. There have been 14 days where Marketwise Inc closed green and 16 days where MKTW closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.50	0.50	↓$0.00 (-0.68%)	0.50	0.55	472.86K
2024-12-19	0.49	0.51	↑$0.02 (4.07%)	0.49	0.52	166.17K
2024-12-18	0.53	0.50	↓$0.03 (-4.94%)	0.49	0.53	335.60K
2024-12-17	0.52	0.52	↑$0.01 (1.02%)	0.50	0.53	96.91K
2024-12-16	0.51	0.52	↑$0.01 (1.11%)	0.51	0.53	203.87K
2024-12-13	0.51	0.51	↓$0.00 (-0.61%)	0.49	0.53	216.79K
2024-12-12	0.55	0.51	↓$0.04 (-7.67%)	0.50	0.58	182.85K
2024-12-11	0.58	0.56	↓$0.02 (-2.95%)	0.55	0.58	154.48K
2024-12-10	0.57	0.58	↑$0.01 (0.89%)	0.55	0.58	280.59K
2024-12-09	0.54	0.57	↑$0.03 (5.56%)	0.52	0.57	452.01K
2024-12-06	0.51	0.54	↑$0.03 (6.73%)	0.49	0.55	427.27K
2024-12-05	0.50	0.50	↑$0.01 (1.00%)	0.49	0.53	175.34K
2024-12-04	0.49	0.50	↑$0.01 (2.18%)	0.49	0.51	126.89K
2024-12-03	0.52	0.49	↓$0.03 (-6.58%)	0.48	0.53	652.14K
2024-12-02	0.53	0.52	↓$0.01 (-1.89%)	0.51	0.54	217.23K
2024-11-29	0.52	0.52	↑$0.00 (0.17%)	0.50	0.53	172.85K
2024-11-27	0.51	0.50	↓$0.01 (-1.96%)	0.49	0.51	364.02K
2024-11-26	0.52	0.51	↓$0.01 (-2.48%)	0.50	0.53	364.63K
2024-11-25	0.55	0.52	↓$0.03 (-5.82%)	0.52	0.55	265.88K
2024-11-22	0.56	0.53	↓$0.03 (-5.29%)	0.51	0.56	421.62K
2024-11-21	0.53	0.56	↑$0.03 (4.86%)	0.53	0.56	227.06K
2024-11-20	0.56	0.54	↓$0.02 (-3.63%)	0.53	0.56	217.15K
2024-11-19	0.50	0.55	↑$0.05 (10.18%)	0.50	0.56	251.71K
2024-11-18	0.50	0.51	↑$0.01 (2.14%)	0.50	0.53	405.69K
2024-11-15	0.54	0.50	↓$0.04 (-7.04%)	0.49	0.54	779.41K
2024-11-14	0.50	0.52	↑$0.01 (2.67%)	0.50	0.53	384.63K
2024-11-13	0.54	0.50	↓$0.03 (-6.43%)	0.47	0.54	856.01K
2024-11-12	0.51	0.54	↑$0.03 (4.94%)	0.49	0.57	591.21K
2024-11-11	0.60	0.49	↓$0.11 (-18.83%)	0.48	0.60	1.53M
2024-11-08	0.61	0.59	↓$0.01 (-2.32%)	0.59	0.63	525.13K