Marketwise Inc (MKTW) Historical Stock Data
17.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKTW is up 1.46% a day on average. There have been 18 days where Marketwise Inc closed green and 12 days where MKTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 17.64 | 17.18 | ↓$0.46 (-2.61%) | 17.05 | 17.95 | 29.54K |
| 2025-05-28 | 18.00 | 17.62 | ↓$0.38 (-2.11%) | 17.51 | 18.74 | 10.36K |
| 2025-05-27 | 17.98 | 18.22 | ↑$0.24 (1.33%) | 17.80 | 18.78 | 28.60K |
| 2025-05-23 | 17.74 | 17.48 | ↓$0.26 (-1.47%) | 17.32 | 18.16 | 12.76K |
| 2025-05-22 | 17.13 | 17.75 | ↑$0.62 (3.62%) | 17.13 | 18.16 | 27.62K |
| 2025-05-21 | 17.13 | 17.09 | ↓$0.04 (-0.23%) | 16.83 | 17.84 | 23.53K |
| 2025-05-20 | 16.90 | 17.14 | ↑$0.24 (1.42%) | 16.43 | 17.14 | 9.01K |
| 2025-05-19 | 16.01 | 16.79 | ↑$0.78 (4.87%) | 15.42 | 16.79 | 21.33K |
| 2025-05-16 | 16.25 | 16.21 | ↓$0.04 (-0.25%) | 16.20 | 17.08 | 36.72K |
| 2025-05-15 | 15.55 | 16.56 | ↑$1.01 (6.50%) | 15.55 | 16.60 | 31.53K |
| 2025-05-14 | 16.45 | 16.50 | ↑$0.05 (0.30%) | 16.07 | 16.51 | 26.06K |
| 2025-05-13 | 15.46 | 15.76 | ↑$0.30 (1.94%) | 15.22 | 16.04 | 25.99K |
| 2025-05-12 | 15.65 | 15.21 | ↓$0.44 (-2.81%) | 14.84 | 16.12 | 77.72K |
| 2025-05-09 | 14.13 | 15.13 | ↑$1.00 (7.08%) | 13.75 | 15.44 | 49.46K |
| 2025-05-08 | 13.70 | 13.83 | ↑$0.13 (0.95%) | 13.40 | 14.00 | 22.03K |
| 2025-05-07 | 13.53 | 13.71 | ↑$0.19 (1.37%) | 13.37 | 14.29 | 64.99K |
| 2025-05-06 | 13.17 | 13.77 | ↑$0.60 (4.56%) | 13.01 | 13.77 | 8.54K |
| 2025-05-05 | 13.16 | 13.31 | ↑$0.15 (1.14%) | 13.16 | 13.89 | 14.52K |
| 2025-05-02 | 13.02 | 13.15 | ↑$0.13 (0.96%) | 13.02 | 13.43 | 13.54K |
| 2025-05-01 | 13.17 | 12.85 | ↓$0.32 (-2.43%) | 12.65 | 13.17 | 15.30K |
| 2025-04-30 | 12.87 | 13.64 | ↑$0.77 (5.98%) | 12.87 | 14.28 | 49.74K |
| 2025-04-29 | 12.78 | 13.29 | ↑$0.51 (3.99%) | 12.78 | 13.59 | 18.15K |
| 2025-04-28 | 13.17 | 12.82 | ↓$0.35 (-2.66%) | 12.73 | 13.24 | 20.77K |
| 2025-04-25 | 13.49 | 13.33 | ↓$0.16 (-1.19%) | 12.73 | 13.82 | 24.04K |
| 2025-04-24 | 13.54 | 13.72 | ↑$0.18 (1.33%) | 13.50 | 13.95 | 12.97K |
| 2025-04-23 | 14.06 | 13.62 | ↓$0.44 (-3.13%) | 13.47 | 14.10 | 9.52K |
| 2025-04-22 | 13.09 | 13.87 | ↑$0.78 (5.96%) | 13.00 | 14.53 | 32.47K |
| 2025-04-21 | 13.12 | 13.11 | ↓$0.01 (-0.08%) | 12.76 | 13.31 | 15.45K |
| 2025-04-17 | 13.56 | 13.31 | ↓$0.25 (-1.84%) | 13.31 | 13.72 | 18.10K |
| 2025-04-16 | 12.19 | 13.58 | ↑$1.39 (11.41%) | 12.19 | 13.78 | 15.57K |
Create an account or log in to view more rows.
$MKTW added
$MKTW bounce it!!
$MKTW has just been halted from trading.
$MKTW hmm...
$MKTW Shorts are calling in all the favors
$MKTW must buyyy
$MKTW used to this fuckery!! Not leaving no chance !
$MKTW Rug pull soon?
$MKTW another bear trap
$MKTW buy more doomers!!!