Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MarketWise, Inc. - Class A Common Stock (NQ:MKTW)

13.15 +0.30 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 13.02 13.43 13.02 13.15 13,794 +0.30(+2.33%)
May 01, 2025 13.65 13.65 12.65 12.85 15,544 -0.79(-5.79%)
Apr 30, 2025 12.87 14.28 12.77 13.64 49,841 +0.35(+2.63%)
Apr 29, 2025 12.78 13.59 12.78 13.29 18,462 +0.47(+3.67%)
Apr 28, 2025 13.17 13.24 12.73 12.82 21,046 -0.51(-3.83%)
Apr 25, 2025 13.49 13.82 12.73 13.33 24,087 -0.39(-2.84%)
Apr 24, 2025 13.54 13.95 13.50 13.72 13,348 +0.10(+0.73%)
Apr 23, 2025 13.96 14.15 13.47 13.62 9,810 -0.25(-1.80%)
Apr 22, 2025 13.09 14.53 13.00 13.87 32,911 +0.76(+5.80%)
Apr 21, 2025 13.12 13.31 12.76 13.11 15,467 -0.20(-1.50%)
Apr 17, 2025 13.56 13.72 13.31 13.31 18,148 -0.27(-1.99%)
Apr 16, 2025 13.09 13.81 12.19 13.58 15,602 +0.50(+3.82%)
Apr 15, 2025 14.23 14.70 12.57 13.08 59,675 -1.18(-8.27%)
Apr 14, 2025 13.64 15.05 13.57 14.26 128,695 +0.89(+6.66%)
Apr 11, 2025 10.15 14.33 10.14 13.37 220,676 +3.32(+33.03%)
Apr 10, 2025 10.73 10.73 9.660 10.05 30,152 -0.75(-6.94%)
Apr 09, 2025 10.36 11.42 10.35 10.80 71,510 +0.50(+4.85%)
Apr 08, 2025 10.50 10.61 10.23 10.30 33,883 +0.14(+1.38%)
Apr 07, 2025 9.370 10.56 9.230 10.16 23,708 +0.28(+2.83%)
Apr 04, 2025 9.100 11.08 9.100 9.880 67,822 +0.65(+7.04%)
Apr 03, 2025 9.500 10.06 9.075 9.230 127,388 -1.07(-10.37%)
Apr 02, 2025 9.914 10.40 9.800 10.30 19,668 +0.19(+1.92%)
Apr 01, 2025 9.400 10.40 9.260 10.10 27,310 +0.23(+2.35%)
Mar 31, 2025 10.00 10.00 9.462 9.872 27,746 -0.09(-0.92%)
Mar 28, 2025 10.00 10.02 9.580 9.964 35,679 -0.02(-0.22%)
Mar 27, 2025 10.00 10.20 9.960 9.986 26,304 -0.07(-0.74%)
Mar 26, 2025 10.54 10.60 10.04 10.06 24,947 -0.24(-2.33%)
Mar 25, 2025 11.20 11.20 10.22 10.30 21,948 -0.82(-7.34%)
Mar 24, 2025 11.00 11.51 10.80 11.12 8,425 +0.31(+2.87%)
Mar 21, 2025 10.20 11.00 10.20 10.81 23,778 +0.38(+3.64%)
Mar 20, 2025 10.94 11.22 10.20 10.43 26,677 -0.76(-6.79%)
Mar 19, 2025 10.60 11.41 10.60 11.19 9,206 +0.78(+7.48%)
Mar 18, 2025 11.40 11.36 10.31 10.41 53,617 +2.78(+36.52%)
Mar 17, 2025 7.739 7.949 7.582 7.624 17,059 -0.33(-4.09%)
Mar 14, 2025 7.989 8.264 7.548 7.949 26,012 +0.47(+6.32%)
Mar 13, 2025 8.133 8.071 7.448 7.477 49,638 -0.50(-6.22%)
Mar 12, 2025 8.940 9.076 7.956 7.973 51,019 -0.97(-10.81%)
Mar 11, 2025 8.920 9.383 8.789 8.940 16,372 -0.12(-1.30%)
Mar 10, 2025 9.425 9.618 8.062 9.058 75,735 -0.49(-5.13%)
Mar 07, 2025 9.838 10.19 9.314 9.547 34,443 -0.47(-4.66%)
Mar 06, 2025 9.969 10.89 9.870 10.01 35,696 -0.88(-8.11%)
Mar 05, 2025 10.76 11.07 9.628 10.90 54,554 +0.14(+1.32%)
Mar 04, 2025 9.878 11.94 9.512 10.76 210,225 +0.85(+8.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.