5 DAY PERFORMANCE
-10.56%
1 MONTH PERFORMANCE
-12.53%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
+2.52%
YEAR-TO-DATE PERFORMANCE
+5.46%
1 YEAR PERFORMANCE
-4.69%
Marketwise Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.24 | $17.52 (-3.95%) | $18.56 | $17.52 | 15.77 K | $367.66 M |
| 09/18/2026 | $17.80 | $18.26 (2.58%) | $18.27 | $17.55 | 23.79 K | $383.19 M |
| 09/17/2026 | $17.83 | $17.79 (-0.22%) | $18.39 | $17.72 | 13.00 K | $373.33 M |
| 09/16/2026 | $18.19 | $17.71 (-2.64%) | $18.25 | $17.56 | 17.50 K | $371.65 M |
| 09/15/2026 | $17.99 | $18.21 (1.22%) | $18.28 | $17.87 | 8.80 K | $382.14 M |
| 09/14/2026 | $18.27 | $18.06 (-1.15%) | $18.48 | $18.06 | 10.50 K | $379.00 M |
| 09/11/2026 | $18.00 | $18.39 (2.17%) | $18.55 | $18.00 | 23.80 K | $385.92 M |
| 09/10/2026 | $18.16 | $18.00 (-0.88%) | $18.66 | $18.00 | 14.62 K | $377.74 M |
| 09/09/2026 | $18.18 | $18.27 (0.5%) | $18.60 | $17.92 | 19.30 K | $383.40 M |
| 09/08/2026 | $18.67 | $18.17 (-2.68%) | $18.67 | $18.17 | 5.33 K | $381.31 M |
| 09/04/2026 | $17.99 | $18.64 (3.61%) | $18.84 | $17.99 | 159.70 K | $391.17 M |
| 09/03/2026 | $17.83 | $18.17 (1.91%) | $18.68 | $17.75 | 137.01 K | $381.31 M |
| 09/02/2026 | $17.60 | $17.85 (1.42%) | $18.10 | $17.55 | 10.80 K | $374.59 M |
| 09/01/2026 | $18.08 | $17.65 (-2.38%) | $18.08 | $17.60 | 8.64 K | $370.39 M |
| 08/31/2026 | $17.95 | $18.00 (0.28%) | $18.81 | $17.95 | 13.04 K | $377.74 M |
| 08/28/2026 | $17.83 | $18.01 (1.01%) | $18.32 | $17.83 | 3.54 K | $377.95 M |
| 08/27/2026 | $17.72 | $17.82 (0.56%) | $17.86 | $17.65 | 6.30 K | $373.96 M |
| 08/26/2026 | $18.05 | $17.71 (-1.88%) | $18.05 | $17.69 | 6.50 K | $371.65 M |
| 08/25/2026 | $18.50 | $18.48 (-0.11%) | $18.50 | $18.01 | 13.15 K | $387.81 M |
| 08/24/2026 | $18.15 | $18.30 (0.83%) | $18.64 | $18.15 | 9.40 K | $384.03 M |
| 08/21/2026 | $18.32 | $18.11 (-1.15%) | $18.94 | $18.11 | 7.30 K | $380.05 M |
| 08/20/2026 | $18.67 | $18.20 (-2.52%) | $18.80 | $18.20 | 9.33 K | $381.93 M |
| 08/19/2026 | $19.32 | $18.81 (-2.64%) | $19.32 | $18.62 | 21.12 K | $394.74 M |
| 08/18/2026 | $19.50 | $19.48 (-0.1%) | $19.92 | $19.48 | 11.90 K | $408.80 M |
| 08/17/2026 | $19.39 | $19.46 (0.36%) | $19.61 | $19.07 | 9.70 K | $408.38 M |
| 08/14/2026 | $19.50 | $19.39 (-0.56%) | $19.61 | $19.21 | 6.85 K | $406.91 M |
| 08/13/2026 | $19.54 | $19.03 (-2.61%) | $19.65 | $19.00 | 14.81 K | $399.35 M |
| 08/12/2026 | $19.08 | $19.86 (4.09%) | $19.89 | $19.08 | 23.84 K | $416.77 M |
| 08/11/2026 | $19.35 | $18.90 (-2.33%) | $19.97 | $18.70 | 11.51 K | $396.62 M |
| 08/10/2026 | $20.09 | $19.80 (-1.44%) | $20.45 | $19.43 | 11.20 K | $415.51 M |
| 08/07/2026 | $20.63 | $20.25 (-1.84%) | $20.63 | $19.19 | 38.01 K | $424.95 M |
| 08/06/2026 | $22.11 | $21.34 (-3.48%) | $22.11 | $19.85 | 5.60 K | $447.83 M |
| 08/05/2026 | $20.86 | $21.13 (1.29%) | $21.25 | $20.07 | 12.40 K | $443.42 M |
| 08/04/2026 | $19.82 | $21.20 (6.96%) | $22.83 | $19.82 | 42.40 K | $444.89 M |
| 08/03/2026 | $19.70 | $20.12 (2.13%) | $20.50 | $19.67 | 14.11 K | $422.23 M |
| 07/31/2026 | $19.92 | $19.70 (-1.1%) | $20.19 | $19.70 | 5.30 K | $389.64 M |
| 07/30/2026 | $20.25 | $19.93 (-1.58%) | $20.48 | $19.65 | 5.35 K | $394.19 M |
| 07/29/2026 | $20.24 | $20.48 (1.19%) | $20.48 | $20.15 | 2.61 K | $405.06 M |
| 07/28/2026 | $20.61 | $20.49 (-0.58%) | $20.61 | $20.32 | 3.90 K | $405.26 M |
| 07/27/2026 | $20.10 | $20.40 (1.49%) | $20.65 | $19.99 | 8.10 K | $403.48 M |
| 07/24/2026 | $19.91 | $19.94 (0.15%) | $19.94 | $19.90 | 4.50 K | $394.38 M |
| 07/23/2026 | $20.23 | $19.67 (-2.77%) | $20.23 | $19.67 | 8.03 K | $389.04 M |
| 07/22/2026 | $19.55 | $20.22 (3.43%) | $20.51 | $19.55 | 9.23 K | $399.92 M |
| 07/21/2026 | $20.00 | $19.67 (-1.65%) | $20.00 | $19.21 | 10.64 K | $389.04 M |
| 07/20/2026 | $20.17 | $20.05 (-0.59%) | $20.77 | $20.01 | 3.50 K | $396.56 M |
| 07/17/2026 | $20.61 | $20.11 (-2.43%) | $20.90 | $20.11 | 4.52 K | $397.75 M |
| 07/16/2026 | $20.74 | $20.71 (-0.14%) | $20.79 | $19.54 | 4.52 K | $409.61 M |
| 07/15/2026 | $21.36 | $20.80 (-2.62%) | $21.36 | $20.48 | 11.70 K | $411.39 M |
| 07/14/2026 | $20.48 | $20.84 (1.76%) | $21.15 | $20.48 | 12.14 K | $412.18 M |
| 07/13/2026 | $20.22 | $20.61 (1.93%) | $21.39 | $20.02 | 24.30 K | $407.64 M |
| 07/10/2026 | $20.27 | $20.16 (-0.54%) | $20.50 | $19.50 | 22.10 K | $398.74 M |
| 07/09/2026 | $19.14 | $19.67 (2.77%) | $20.43 | $19.14 | 39.05 K | $389.04 M |
| 07/08/2026 | $19.06 | $19.09 (0.16%) | $19.44 | $18.81 | 21.20 K | $377.57 M |
| 07/07/2026 | $18.45 | $18.93 (2.6%) | $19.00 | $17.60 | 8.00 K | $374.21 M |
| 07/06/2026 | $18.35 | $18.67 (1.74%) | $18.94 | $18.35 | 4.24 K | $369.27 M |
| 07/02/2026 | $19.14 | $18.86 (-1.46%) | $19.14 | $18.44 | 16.12 K | $373.02 M |
| 07/01/2026 | $18.15 | $19.14 (5.45%) | $19.14 | $18.01 | 19.60 K | $378.56 M |
| 06/30/2026 | $17.65 | $17.84 (1.08%) | $17.86 | $17.50 | 13.90 K | $352.85 M |
| 06/29/2026 | $16.94 | $17.61 (3.96%) | $17.65 | $16.94 | 15.93 K | $348.30 M |
| 06/26/2026 | $16.89 | $16.96 (0.41%) | $17.26 | $16.48 | 76.20 K | $335.44 M |
| 06/25/2026 | $17.39 | $17.04 (-2.01%) | $17.40 | $16.70 | 18.30 K | $337.03 M |
| 06/24/2026 | $16.83 | $17.20 (2.2%) | $17.30 | $16.63 | 18.00 K | $340.19 M |
| 06/23/2026 | $16.37 | $16.72 (2.14%) | $16.73 | $16.28 | 8.10 K | $330.70 M |
| 06/22/2026 | $16.52 | $16.31 (-1.27%) | $16.52 | $16.25 | 15.92 K | $322.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
