5 DAY PERFORMANCE
-23.06%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
+10.28%
6 MONTH PERFORMANCE
-23.51%
YEAR-TO-DATE PERFORMANCE
-1.32%
1 YEAR PERFORMANCE
-70.98%
MarketWise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.68 | $0.61 (-10.81%) | $0.69 | $0.61 | 669,003 | $25.92 M |
| 03/11/2025 | $0.68 | $0.68 (0.22%) | $0.72 | $0.67 | 214,800 | $26.55 M |
| 03/10/2025 | $0.72 | $0.69 (-3.9%) | $0.73 | $0.61 | 993,500 | $26.90 M |
| 03/07/2025 | $0.75 | $0.73 (-2.96%) | $0.78 | $0.71 | 451,824 | $28.36 M |
| 03/06/2025 | $0.76 | $0.76 (0.45%) | $0.83 | $0.75 | 468,417 | $29.75 M |
| 03/05/2025 | $0.82 | $0.83 (1.32%) | $0.84 | $0.73 | 716,141 | $32.37 M |
| 03/04/2025 | $0.75 | $0.82 (8.9%) | $0.91 | $0.73 | 2.76 M | $31.95 M |
| 03/03/2025 | $0.70 | $0.76 (7.86%) | $0.84 | $0.66 | 7.76 M | $29.42 M |
| 02/28/2025 | $0.59 | $0.61 (4.12%) | $0.62 | $0.59 | 240,800 | $23.73 M |
| 02/27/2025 | $0.60 | $0.59 (-2.77%) | $0.62 | $0.58 | 135,423 | $22.83 M |
| 02/26/2025 | $0.61 | $0.61 (0.3%) | $0.63 | $0.60 | 90,486 | $23.76 M |
| 02/25/2025 | $0.57 | $0.61 (6.4%) | $0.64 | $0.57 | 392,200 | $23.63 M |
| 02/24/2025 | $0.60 | $0.58 (-3.58%) | $0.61 | $0.57 | 274,511 | $22.46 M |
| 02/21/2025 | $0.63 | $0.59 (-5.42%) | $0.64 | $0.59 | 325,954 | $23.18 M |
| 02/20/2025 | $0.60 | $0.61 (1.67%) | $0.62 | $0.59 | 173,900 | $23.77 M |
| 02/19/2025 | $0.65 | $0.61 (-5.95%) | $0.65 | $0.60 | 271,737 | $23.65 M |
| 02/18/2025 | $0.66 | $0.65 (-1.73%) | $0.67 | $0.61 | 329,900 | $25.27 M |
| 02/14/2025 | $0.62 | $0.65 (4.94%) | $0.69 | $0.62 | 649,200 | $25.31 M |
| 02/13/2025 | $0.59 | $0.62 (4.99%) | $0.62 | $0.59 | 169,700 | $24.12 M |
| 02/12/2025 | $0.59 | $0.59 (0.85%) | $0.60 | $0.58 | 138,900 | $22.99 M |
| 02/11/2025 | $0.57 | $0.59 (3.01%) | $0.60 | $0.57 | 225,122 | $22.96 M |
| 02/10/2025 | $0.56 | $0.58 (3.34%) | $0.59 | $0.56 | 196,000 | $22.55 M |
| 02/07/2025 | $0.58 | $0.57 (-1.49%) | $0.59 | $0.56 | 158,574 | $22.21 M |
| 02/06/2025 | $0.57 | $0.57 (0.39%) | $0.58 | $0.56 | 152,200 | $22.30 M |
| 02/05/2025 | $0.59 | $0.58 (-2.44%) | $0.60 | $0.56 | 344,063 | $22.43 M |
| 02/04/2025 | $0.59 | $0.59 (-0.1%) | $0.60 | $0.58 | 147,192 | $22.97 M |
| 02/03/2025 | $0.56 | $0.59 (4.82%) | $0.59 | $0.56 | 258,584 | $22.87 M |
| 01/31/2025 | $0.58 | $0.56 (-4.29%) | $0.59 | $0.55 | 365,900 | $21.63 M |
| 01/30/2025 | $0.59 | $0.57 (-3.12%) | $0.59 | $0.57 | 390,135 | $22.27 M |
| 01/29/2025 | $0.62 | $0.59 (-3.98%) | $0.62 | $0.58 | 402,106 | $23.11 M |
| 01/28/2025 | $0.65 | $0.64 (-0.48%) | $0.65 | $0.62 | 543,505 | $25.09 M |
| 01/27/2025 | $0.63 | $0.65 (3.69%) | $0.66 | $0.61 | 409,561 | $25.28 M |
| 01/24/2025 | $0.64 | $0.62 (-2.98%) | $0.65 | $0.62 | 275,282 | $24.21 M |
| 01/23/2025 | $0.60 | $0.64 (6.52%) | $0.65 | $0.60 | 487,483 | $24.94 M |
| 01/22/2025 | $0.63 | $0.61 (-4.39%) | $0.66 | $0.59 | 650,300 | $23.59 M |
| 01/21/2025 | $0.61 | $0.63 (3.97%) | $0.65 | $0.59 | 744,620 | $24.67 M |
| 01/17/2025 | $0.69 | $0.60 (-12.98%) | $0.69 | $0.59 | 947,638 | $23.46 M |
| 01/16/2025 | $0.64 | $0.67 (4.69%) | $0.71 | $0.63 | 1.58 M | $26.11 M |
| 01/15/2025 | $0.55 | $0.64 (15.98%) | $0.64 | $0.52 | 3.00 M | $24.86 M |
| 01/14/2025 | $0.53 | $0.51 (-3.88%) | $0.53 | $0.50 | 91,049 | $19.79 M |
| 01/13/2025 | $0.52 | $0.53 (1.74%) | $0.53 | $0.49 | 202,918 | $20.50 M |
| 01/10/2025 | $0.52 | $0.51 (-2.84%) | $0.53 | $0.50 | 190,200 | $19.83 M |
| 01/08/2025 | $0.52 | $0.52 (-0.05%) | $0.54 | $0.51 | 413,500 | $20.25 M |
| 01/07/2025 | $0.56 | $0.53 (-5.38%) | $0.57 | $0.52 | 426,084 | $20.75 M |
| 01/06/2025 | $0.61 | $0.56 (-8.56%) | $0.62 | $0.55 | 431,922 | $21.73 M |
| 01/03/2025 | $0.58 | $0.57 (-1.44%) | $0.60 | $0.56 | 389,707 | $22.18 M |
| 01/02/2025 | $0.56 | $0.56 (-1.19%) | $0.61 | $0.53 | 634,444 | $21.69 M |
| 12/31/2024 | $0.60 | $0.57 (-5.42%) | $0.64 | $0.53 | 1.29 M | $22.11 M |
| 12/30/2024 | $0.50 | $0.59 (18.02%) | $0.61 | $0.47 | 970,335 | $22.84 M |
| 12/27/2024 | $0.50 | $0.49 (-1.8%) | $0.51 | $0.49 | 269,575 | $19.13 M |
| 12/26/2024 | $0.53 | $0.48 (-9.84%) | $0.53 | $0.46 | 620,002 | $18.67 M |
| 12/24/2024 | $0.50 | $0.52 (3.55%) | $0.54 | $0.50 | 295,200 | $20.22 M |
| 12/23/2024 | $0.52 | $0.50 (-4.02%) | $0.53 | $0.50 | 228,000 | $19.53 M |
| 12/20/2024 | $0.50 | $0.50 (-0.68%) | $0.55 | $0.50 | 472,900 | $19.48 M |
| 12/19/2024 | $0.49 | $0.51 (4.07%) | $0.52 | $0.49 | 166,401 | $20.03 M |
| 12/18/2024 | $0.53 | $0.50 (-4.94%) | $0.53 | $0.49 | 335,600 | $19.48 M |
| 12/17/2024 | $0.52 | $0.52 (1.02%) | $0.53 | $0.50 | 96,914 | $20.38 M |
| 12/16/2024 | $0.51 | $0.52 (1.11%) | $0.53 | $0.51 | 203,900 | $20.25 M |
| 12/13/2024 | $0.51 | $0.51 (-0.61%) | $0.53 | $0.49 | 216,794 | $19.75 M |
| 12/12/2024 | $0.55 | $0.51 (-7.67%) | $0.58 | $0.50 | 182,851 | $19.79 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.
