Marketwise Inc (MKTW) Historical Stock Data

0.54 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, MKTW is down -0.73% a day on average. There have been 13 days where Marketwise Inc closed green and 17 days where MKTW closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.67	0.62	↓$0.04 (-6.32%)	0.60	0.70	2.60M
2024-11-06	0.60	0.62	↑$0.02 (3.33%)	0.59	0.66	423.55K
2024-11-05	0.60	0.60	↑$0.00 (0.44%)	0.59	0.61	160.83K
2024-11-04	0.60	0.60	↑$0.00 (0.71%)	0.57	0.60	340.99K
2024-11-01	0.60	0.59	↓$0.01 (-1.15%)	0.58	0.62	284.72K
2024-10-31	0.61	0.58	↓$0.03 (-4.92%)	0.58	0.62	194.22K
2024-10-30	0.59	0.61	↑$0.02 (4.22%)	0.58	0.63	260.37K
2024-10-29	0.62	0.60	↓$0.02 (-3.19%)	0.59	0.63	314.67K
2024-10-28	0.59	0.62	↑$0.03 (5.53%)	0.58	0.64	348.59K
2024-10-25	0.60	0.58	↓$0.02 (-3.72%)	0.58	0.62	401.15K
2024-10-24	0.67	0.61	↓$0.06 (-8.31%)	0.60	0.67	401.43K
2024-10-23	0.59	0.67	↑$0.08 (12.76%)	0.58	0.67	1M
2024-10-22	0.67	0.61	↓$0.07 (-9.84%)	0.53	0.69	6.98M
2024-10-21	0.60	0.59	↓$0.01 (-2.32%)	0.57	0.60	6.76M
2024-10-18	0.57	0.60	↑$0.03 (4.42%)	0.56	0.60	230.06K
2024-10-17	0.60	0.57	↓$0.03 (-4.58%)	0.57	0.62	209.48K
2024-10-16	0.63	0.62	↓$0.01 (-1.59%)	0.61	0.63	75.69K
2024-10-15	0.62	0.62	↓$0.00 (-0.69%)	0.60	0.63	52.54K
2024-10-14	0.63	0.62	↓$0.01 (-2.05%)	0.61	0.66	126.34K
2024-10-11	0.60	0.63	↑$0.03 (5.21%)	0.57	0.66	455.13K
2024-10-10	0.55	0.59	↑$0.05 (8.35%)	0.54	0.61	1.37M