5 DAY PERFORMANCE
-5.43%
1 MONTH PERFORMANCE
-11.95%
3 MONTH PERFORMANCE
+9.02%
6 MONTH PERFORMANCE
+11.47%
YEAR-TO-DATE PERFORMANCE
+5.46%
1 YEAR PERFORMANCE
-12.63%
Marketwise Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.52 | $16.31 (-1.24%) | $16.52 | $16.25 | 15.84 K | $322.59 M |
| 06/18/2026 | $16.80 | $16.75 (-0.3%) | $17.00 | $16.35 | 17.20 K | $331.29 M |
| 06/17/2026 | $16.75 | $16.68 (-0.42%) | $16.92 | $16.35 | 7.94 K | $329.91 M |
| 06/16/2026 | $17.02 | $16.89 (-0.76%) | $17.02 | $16.75 | 6.70 K | $334.06 M |
| 06/15/2026 | $17.13 | $16.94 (-1.11%) | $17.20 | $16.64 | 11.00 K | $335.05 M |
| 06/12/2026 | $17.02 | $16.90 (-0.71%) | $17.35 | $16.90 | 13.60 K | $334.26 M |
| 06/11/2026 | $17.26 | $17.02 (-1.39%) | $17.75 | $16.85 | 13.41 K | $336.63 M |
| 06/10/2026 | $17.13 | $17.09 (-0.23%) | $17.90 | $17.05 | 13.40 K | $338.02 M |
| 06/09/2026 | $16.96 | $17.11 (0.88%) | $17.33 | $16.87 | 31.10 K | $338.41 M |
| 06/08/2026 | $16.72 | $16.76 (0.24%) | $16.89 | $16.33 | 11.41 K | $331.49 M |
| 06/05/2026 | $16.62 | $16.51 (-0.66%) | $16.63 | $16.25 | 14.25 K | $326.54 M |
| 06/04/2026 | $17.00 | $16.61 (-2.29%) | $17.00 | $16.60 | 6.12 K | $328.52 M |
| 06/03/2026 | $17.49 | $16.53 (-5.49%) | $17.49 | $16.50 | 18.10 K | $326.94 M |
| 06/02/2026 | $17.68 | $17.14 (-3.05%) | $17.68 | $16.90 | 14.33 K | $339.00 M |
| 06/01/2026 | $17.18 | $17.25 (0.41%) | $17.55 | $17.05 | 21.72 K | $341.18 M |
| 05/29/2026 | $17.22 | $17.24 (0.12%) | $17.96 | $17.15 | 13.71 K | $340.98 M |
| 05/28/2026 | $17.61 | $17.29 (-1.82%) | $17.61 | $17.09 | 13.50 K | $341.97 M |
| 05/27/2026 | $17.31 | $17.57 (1.5%) | $17.57 | $17.16 | 7.82 K | $347.51 M |
| 05/26/2026 | $18.16 | $17.23 (-5.12%) | $18.16 | $17.08 | 23.82 K | $340.78 M |
| 05/22/2026 | $17.87 | $17.99 (0.67%) | $17.99 | $17.35 | 20.90 K | $355.82 M |
| 05/21/2026 | $17.61 | $17.68 (0.4%) | $18.05 | $17.47 | 13.94 K | $349.68 M |
| 05/20/2026 | $16.51 | $17.46 (5.75%) | $17.51 | $16.51 | 38.80 K | $345.33 M |
| 05/19/2026 | $16.50 | $16.37 (-0.79%) | $16.89 | $16.26 | 11.90 K | $323.77 M |
| 05/18/2026 | $16.77 | $16.60 (-1.01%) | $17.01 | $16.26 | 36.24 K | $328.32 M |
| 05/15/2026 | $17.11 | $16.77 (-1.99%) | $17.11 | $16.64 | 18.32 K | $331.69 M |
| 05/14/2026 | $18.20 | $17.27 (-5.11%) | $19.17 | $17.27 | 115.30 K | $341.58 M |
| 05/13/2026 | $18.92 | $18.22 (-3.7%) | $18.92 | $17.86 | 22.00 K | $360.36 M |
| 05/12/2026 | $18.64 | $18.06 (-3.11%) | $18.85 | $17.91 | 25.73 K | $357.20 M |
| 05/11/2026 | $20.36 | $18.64 (-8.45%) | $20.68 | $18.11 | 70.94 K | $368.67 M |
| 05/08/2026 | $16.65 | $20.68 (24.2%) | $21.42 | $16.65 | 78.40 K | $409.02 M |
| 05/07/2026 | $16.61 | $16.63 (0.12%) | $17.14 | $16.26 | 27.82 K | $328.92 M |
| 05/06/2026 | $17.29 | $16.77 (-3.01%) | $17.29 | $16.53 | 15.85 K | $331.69 M |
| 05/05/2026 | $16.91 | $17.41 (2.96%) | $17.54 | $16.91 | 7.60 K | $344.34 M |
| 05/04/2026 | $17.39 | $16.76 (-3.62%) | $17.61 | $16.59 | 31.21 K | $331.49 M |
| 05/01/2026 | $17.03 | $17.49 (2.7%) | $17.74 | $17.01 | 17.74 K | $345.93 M |
| 04/30/2026 | $17.42 | $16.82 (-3.44%) | $17.66 | $16.82 | 13.10 K | $332.68 M |
| 04/29/2026 | $17.50 | $17.65 (0.86%) | $17.73 | $17.41 | 9.35 K | $349.09 M |
| 04/28/2026 | $17.12 | $17.42 (1.75%) | $17.60 | $17.10 | 12.90 K | $344.54 M |
| 04/27/2026 | $17.23 | $17.20 (-0.17%) | $17.91 | $16.86 | 35.00 K | $340.19 M |
| 04/24/2026 | $16.98 | $17.51 (3.12%) | $17.75 | $16.61 | 29.00 K | $346.32 M |
| 04/23/2026 | $17.26 | $17.04 (-1.27%) | $17.41 | $16.25 | 85.30 K | $337.03 M |
| 04/22/2026 | $17.39 | $17.45 (0.35%) | $17.76 | $17.25 | 17.70 K | $345.14 M |
| 04/21/2026 | $17.24 | $17.13 (-0.64%) | $17.77 | $17.02 | 33.30 K | $338.81 M |
| 04/20/2026 | $17.00 | $17.03 (0.18%) | $17.38 | $16.62 | 45.70 K | $336.83 M |
| 04/17/2026 | $17.00 | $17.00 (0%) | $17.65 | $16.68 | 29.70 K | $336.24 M |
| 04/16/2026 | $16.53 | $16.78 (1.51%) | $17.00 | $16.37 | 18.63 K | $331.88 M |
| 04/15/2026 | $16.24 | $16.42 (1.11%) | $16.99 | $16.23 | 64.30 K | $324.76 M |
| 04/14/2026 | $16.97 | $16.26 (-4.18%) | $17.31 | $16.26 | 24.90 K | $321.60 M |
| 04/13/2026 | $16.16 | $16.49 (2.04%) | $17.03 | $16.16 | 20.30 K | $326.15 M |
| 04/10/2026 | $17.59 | $16.23 (-7.73%) | $17.84 | $16.06 | 32.32 K | $321.01 M |
| 04/09/2026 | $17.32 | $17.69 (2.14%) | $17.99 | $17.32 | 9.71 K | $349.88 M |
| 04/08/2026 | $18.13 | $17.40 (-4.03%) | $18.13 | $17.31 | 20.10 K | $344.15 M |
| 04/07/2026 | $18.41 | $18.15 (-1.41%) | $18.59 | $18.15 | 8.13 K | $358.98 M |
| 04/06/2026 | $18.97 | $18.54 (-2.27%) | $19.00 | $18.54 | 20.71 K | $366.69 M |
| 04/02/2026 | $18.70 | $18.89 (1.02%) | $19.18 | $18.48 | 24.30 K | $373.62 M |
| 04/01/2026 | $18.81 | $18.77 (-0.21%) | $19.64 | $18.70 | 20.80 K | $371.24 M |
| 03/31/2026 | $19.38 | $18.72 (-3.41%) | $19.67 | $18.54 | 21.94 K | $370.25 M |
| 03/30/2026 | $19.40 | $19.44 (0.21%) | $20.74 | $19.06 | 53.60 K | $384.49 M |
| 03/27/2026 | $18.50 | $19.13 (3.41%) | $20.08 | $18.25 | 35.80 K | $378.36 M |
| 03/26/2026 | $17.91 | $18.68 (4.3%) | $19.30 | $17.86 | 54.50 K | $369.46 M |
| 03/25/2026 | $16.22 | $17.74 (9.37%) | $18.30 | $16.20 | 41.10 K | $350.87 M |
| 03/24/2026 | $15.09 | $16.22 (7.49%) | $16.34 | $15.00 | 33.90 K | $320.81 M |
| 03/23/2026 | $15.41 | $14.53 (-5.71%) | $15.44 | $14.21 | 24.71 K | $287.38 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.
