5 DAY PERFORMANCE
-4.21%
1 MONTH PERFORMANCE
-8.24%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
-15.36%
YEAR-TO-DATE PERFORMANCE
+38.33%
1 YEAR PERFORMANCE
+45.64%
MarketWise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.20 | $16.02 (-1.11%) | $16.66 | $16.02 | 11.70 K | $316.60 M |
| 12/04/2025 | $16.22 | $16.22 (0%) | $16.22 | $16.22 | 1.00 K | $320.55 M |
| 12/03/2025 | $16.50 | $16.54 (0.24%) | $16.54 | $16.20 | 10.81 K | $326.87 M |
| 12/02/2025 | $16.36 | $16.39 (0.18%) | $16.98 | $16.36 | 3.93 K | $323.91 M |
| 12/01/2025 | $16.15 | $16.48 (2.04%) | $16.83 | $16.15 | 23.10 K | $325.69 M |
| 11/28/2025 | $16.30 | $16.26 (-0.25%) | $16.30 | $16.16 | 2.61 K | $321.34 M |
| 11/26/2025 | $16.25 | $16.01 (-1.48%) | $16.25 | $15.85 | 7.80 K | $316.40 M |
| 11/25/2025 | $15.96 | $16.09 (0.81%) | $16.12 | $15.95 | 10.90 K | $317.98 M |
| 11/24/2025 | $16.17 | $16.04 (-0.8%) | $16.17 | $15.77 | 17.70 K | $316.99 M |
| 11/21/2025 | $16.00 | $16.49 (3.06%) | $16.50 | $15.98 | 10.84 K | $325.89 M |
| 11/20/2025 | $16.12 | $16.00 (-0.74%) | $16.32 | $15.85 | 4.53 K | $316.20 M |
| 11/19/2025 | $16.00 | $15.82 (-1.12%) | $16.20 | $15.82 | 3.61 K | $312.65 M |
| 11/18/2025 | $16.06 | $16.14 (0.5%) | $16.54 | $16.00 | 7.33 K | $318.97 M |
| 11/17/2025 | $16.18 | $16.16 (-0.12%) | $16.25 | $16.06 | 9.06 K | $319.36 M |
| 11/14/2025 | $16.50 | $16.16 (-2.06%) | $16.51 | $16.16 | 6.40 K | $319.36 M |
| 11/13/2025 | $16.62 | $16.88 (1.56%) | $17.30 | $16.62 | 5.33 K | $333.59 M |
| 11/12/2025 | $17.01 | $16.62 (-2.29%) | $17.01 | $16.62 | 3.04 K | $328.46 M |
| 11/11/2025 | $17.10 | $16.85 (-1.46%) | $17.38 | $16.44 | 19.50 K | $333.00 M |
| 11/10/2025 | $17.50 | $17.00 (-2.86%) | $17.75 | $16.88 | 13.50 K | $335.97 M |
| 11/07/2025 | $17.00 | $17.11 (0.65%) | $17.23 | $16.90 | 12.20 K | $338.14 M |
| 11/06/2025 | $16.84 | $16.79 (-0.3%) | $16.85 | $16.70 | 4.90 K | $331.82 M |
| 11/05/2025 | $16.33 | $16.84 (3.12%) | $16.88 | $16.33 | 7.63 K | $332.80 M |
| 11/04/2025 | $16.36 | $16.12 (-1.47%) | $16.52 | $16.10 | 2.90 K | $318.57 M |
| 11/03/2025 | $16.95 | $16.59 (-2.12%) | $16.95 | $16.30 | 11.50 K | $327.86 M |
| 10/31/2025 | $16.75 | $16.98 (1.37%) | $16.98 | $16.00 | 25.90 K | $317.77 M |
| 10/30/2025 | $15.68 | $16.80 (7.14%) | $17.45 | $15.68 | 141.20 K | $314.40 M |
| 10/29/2025 | $15.08 | $14.30 (-5.17%) | $15.08 | $14.28 | 6.10 K | $267.62 M |
| 10/28/2025 | $14.58 | $14.58 (0%) | $14.58 | $14.58 | 1.10 K | $272.86 M |
| 10/27/2025 | $14.66 | $14.56 (-0.68%) | $14.70 | $14.56 | 3.05 K | $272.48 M |
| 10/24/2025 | $14.56 | $14.80 (1.65%) | $15.00 | $14.56 | 4.41 K | $276.98 M |
| 10/23/2025 | $14.85 | $14.72 (-0.88%) | $15.02 | $14.72 | 4.41 K | $275.48 M |
| 10/22/2025 | $14.50 | $14.82 (2.21%) | $14.82 | $14.50 | 5.12 K | $277.35 M |
| 10/21/2025 | $14.74 | $14.56 (-1.22%) | $14.75 | $14.51 | 6.12 K | $272.48 M |
| 10/20/2025 | $14.48 | $14.67 (1.31%) | $14.99 | $14.48 | 8.50 K | $274.54 M |
| 10/17/2025 | $14.52 | $14.48 (-0.28%) | $14.87 | $14.32 | 16.72 K | $270.99 M |
| 10/16/2025 | $14.48 | $14.57 (0.62%) | $14.64 | $14.30 | 11.70 K | $272.67 M |
| 10/15/2025 | $14.77 | $14.30 (-3.18%) | $14.77 | $14.30 | 7.80 K | $267.62 M |
| 10/14/2025 | $14.24 | $14.76 (3.65%) | $14.91 | $14.07 | 8.75 K | $276.23 M |
| 10/13/2025 | $13.87 | $14.19 (2.31%) | $14.19 | $13.50 | 14.60 K | $265.56 M |
| 10/10/2025 | $14.80 | $13.84 (-6.49%) | $14.80 | $13.84 | 13.10 K | $259.01 M |
| 10/09/2025 | $15.00 | $14.47 (-3.53%) | $15.00 | $14.35 | 20.10 K | $270.80 M |
| 10/08/2025 | $14.63 | $15.00 (2.53%) | $15.33 | $14.62 | 20.10 K | $280.72 M |
| 10/07/2025 | $15.60 | $14.65 (-6.09%) | $15.67 | $14.45 | 29.10 K | $274.17 M |
| 10/06/2025 | $15.70 | $15.60 (-0.64%) | $16.10 | $15.59 | 13.33 K | $291.95 M |
| 10/03/2025 | $16.18 | $15.70 (-2.97%) | $16.57 | $15.70 | 5.72 K | $293.82 M |
| 10/02/2025 | $16.21 | $16.22 (0.06%) | $16.42 | $16.21 | 3.70 K | $303.55 M |
| 10/01/2025 | $16.38 | $16.30 (-0.49%) | $16.60 | $16.30 | 7.90 K | $305.05 M |
| 09/30/2025 | $16.13 | $16.53 (2.48%) | $16.66 | $16.13 | 19.72 K | $309.35 M |
| 09/29/2025 | $16.60 | $16.41 (-1.14%) | $16.75 | $16.31 | 14.70 K | $307.11 M |
| 09/26/2025 | $16.45 | $16.71 (1.58%) | $16.75 | $16.45 | 8.72 K | $312.72 M |
| 09/25/2025 | $16.62 | $16.40 (-1.32%) | $16.68 | $16.39 | 7.63 K | $306.92 M |
| 09/24/2025 | $16.55 | $16.51 (-0.24%) | $16.69 | $16.51 | 8.71 K | $308.98 M |
| 09/23/2025 | $16.50 | $16.73 (1.39%) | $16.73 | $16.50 | 19.72 K | $313.09 M |
| 09/22/2025 | $16.75 | $16.67 (-0.48%) | $16.83 | $16.50 | 29.80 K | $311.97 M |
| 09/19/2025 | $16.89 | $16.62 (-1.6%) | $17.16 | $16.34 | 29.81 K | $311.04 M |
| 09/18/2025 | $17.04 | $16.99 (-0.29%) | $17.58 | $16.92 | 17.50 K | $317.96 M |
| 09/17/2025 | $16.97 | $17.06 (0.53%) | $17.50 | $16.97 | 10.00 K | $319.27 M |
| 09/16/2025 | $17.61 | $17.42 (-1.08%) | $17.83 | $17.06 | 23.62 K | $326.01 M |
| 09/15/2025 | $17.85 | $17.84 (-0.06%) | $17.85 | $17.50 | 11.50 K | $333.87 M |
| 09/12/2025 | $18.06 | $17.85 (-1.16%) | $18.06 | $17.50 | 4.95 K | $334.06 M |
| 09/11/2025 | $17.60 | $18.21 (3.47%) | $18.21 | $17.40 | 5.73 K | $340.79 M |
| 09/10/2025 | $17.80 | $17.53 (-1.52%) | $18.29 | $17.40 | 11.94 K | $328.07 M |
| 09/09/2025 | $17.43 | $17.78 (2.01%) | $17.78 | $17.40 | 5.50 K | $332.75 M |
| 09/08/2025 | $17.76 | $17.82 (0.34%) | $17.87 | $17.71 | 7.70 K | $333.49 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.
