5 DAY PERFORMANCE
-9.43%
1 MONTH PERFORMANCE
-14.56%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
-5.66%
YEAR-TO-DATE PERFORMANCE
+5.46%
1 YEAR PERFORMANCE
+15.03%
Marketwise Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.29 | $16.90 (-2.26%) | $17.29 | $16.53 | 4.13 K | $313.24 M |
| 05/05/2026 | $16.91 | $17.41 (2.96%) | $17.54 | $16.91 | 7.60 K | $322.50 M |
| 05/04/2026 | $17.39 | $16.76 (-3.62%) | $17.61 | $16.59 | 31.21 K | $310.46 M |
| 05/01/2026 | $17.03 | $17.49 (2.7%) | $17.74 | $17.01 | 17.74 K | $323.99 M |
| 04/30/2026 | $17.42 | $16.82 (-3.44%) | $17.66 | $16.82 | 13.10 K | $311.57 M |
| 04/29/2026 | $17.50 | $17.65 (0.86%) | $17.73 | $17.41 | 9.35 K | $326.95 M |
| 04/28/2026 | $17.12 | $17.42 (1.75%) | $17.60 | $17.10 | 12.90 K | $322.69 M |
| 04/27/2026 | $17.23 | $17.20 (-0.17%) | $17.91 | $16.86 | 35.00 K | $318.61 M |
| 04/24/2026 | $16.98 | $17.51 (3.12%) | $17.75 | $16.61 | 29.00 K | $324.36 M |
| 04/23/2026 | $17.26 | $17.04 (-1.27%) | $17.41 | $16.25 | 85.30 K | $315.65 M |
| 04/22/2026 | $17.39 | $17.45 (0.35%) | $17.76 | $17.25 | 17.70 K | $323.24 M |
| 04/21/2026 | $17.24 | $17.13 (-0.64%) | $17.77 | $17.02 | 33.30 K | $317.32 M |
| 04/20/2026 | $17.00 | $17.03 (0.18%) | $17.38 | $16.62 | 45.70 K | $315.46 M |
| 04/17/2026 | $17.00 | $17.00 (0%) | $17.65 | $16.68 | 29.70 K | $314.91 M |
| 04/16/2026 | $16.53 | $16.78 (1.51%) | $17.00 | $16.37 | 18.63 K | $310.83 M |
| 04/15/2026 | $16.24 | $16.42 (1.11%) | $16.99 | $16.23 | 64.30 K | $304.16 M |
| 04/14/2026 | $16.97 | $16.26 (-4.18%) | $17.31 | $16.26 | 24.90 K | $301.20 M |
| 04/13/2026 | $16.16 | $16.49 (2.04%) | $17.03 | $16.16 | 20.30 K | $305.46 M |
| 04/10/2026 | $17.59 | $16.23 (-7.73%) | $17.84 | $16.06 | 32.32 K | $300.64 M |
| 04/09/2026 | $17.32 | $17.69 (2.14%) | $17.99 | $17.32 | 9.71 K | $327.69 M |
| 04/08/2026 | $18.13 | $17.40 (-4.03%) | $18.13 | $17.31 | 20.10 K | $322.32 M |
| 04/07/2026 | $18.41 | $18.15 (-1.41%) | $18.59 | $18.15 | 8.13 K | $336.21 M |
| 04/06/2026 | $18.97 | $18.54 (-2.27%) | $19.00 | $18.54 | 20.71 K | $343.44 M |
| 04/02/2026 | $18.70 | $18.89 (1.02%) | $19.18 | $18.48 | 24.30 K | $349.92 M |
| 04/01/2026 | $18.81 | $18.77 (-0.21%) | $19.64 | $18.70 | 20.80 K | $347.70 M |
| 03/31/2026 | $19.38 | $18.72 (-3.41%) | $19.67 | $18.54 | 21.94 K | $346.77 M |
| 03/30/2026 | $19.40 | $19.44 (0.21%) | $20.74 | $19.06 | 53.60 K | $360.11 M |
| 03/27/2026 | $18.50 | $19.13 (3.41%) | $20.08 | $18.25 | 35.80 K | $354.36 M |
| 03/26/2026 | $17.91 | $18.68 (4.3%) | $19.30 | $17.86 | 54.50 K | $346.03 M |
| 03/25/2026 | $16.22 | $17.74 (9.37%) | $18.30 | $16.20 | 41.10 K | $328.62 M |
| 03/24/2026 | $15.09 | $16.22 (7.49%) | $16.34 | $15.00 | 33.90 K | $300.46 M |
| 03/23/2026 | $15.41 | $14.53 (-5.71%) | $15.44 | $14.21 | 24.71 K | $269.15 M |
| 03/20/2026 | $14.67 | $15.45 (5.32%) | $16.01 | $14.16 | 84.90 K | $286.20 M |
| 03/19/2026 | $13.73 | $14.80 (7.79%) | $14.89 | $13.49 | 50.43 K | $274.16 M |
| 03/18/2026 | $13.89 | $13.67 (-1.58%) | $14.50 | $13.57 | 34.01 K | $253.22 M |
| 03/17/2026 | $14.27 | $14.73 (3.22%) | $15.70 | $14.27 | 39.23 K | $272.86 M |
| 03/16/2026 | $14.25 | $14.40 (1.05%) | $14.74 | $14.25 | 7.50 K | $266.75 M |
| 03/13/2026 | $14.36 | $14.15 (-1.46%) | $14.54 | $14.06 | 8.90 K | $262.11 M |
| 03/12/2026 | $14.69 | $14.50 (-1.29%) | $14.79 | $14.35 | 13.94 K | $268.60 M |
| 03/11/2026 | $14.96 | $14.91 (-0.33%) | $14.99 | $14.63 | 20.05 K | $276.19 M |
| 03/10/2026 | $15.53 | $14.96 (-3.67%) | $15.61 | $14.96 | 24.20 K | $277.12 M |
| 03/09/2026 | $15.27 | $15.84 (3.73%) | $15.86 | $14.75 | 37.00 K | $293.42 M |
| 03/06/2026 | $15.33 | $14.84 (-3.2%) | $16.31 | $14.51 | 32.30 K | $274.90 M |
| 03/05/2026 | $14.74 | $14.64 (-0.68%) | $15.48 | $14.31 | 12.94 K | $271.19 M |
| 03/04/2026 | $14.02 | $14.94 (6.56%) | $14.94 | $14.02 | 9.20 K | $276.75 M |
| 03/03/2026 | $13.72 | $13.84 (0.87%) | $14.44 | $13.65 | 9.75 K | $256.37 M |
| 03/02/2026 | $13.80 | $13.65 (-1.09%) | $13.91 | $13.50 | 7.83 K | $252.85 M |
| 02/27/2026 | $14.94 | $14.02 (-6.16%) | $14.94 | $14.02 | 5.80 K | $277.07 M |
| 02/26/2026 | $14.26 | $14.62 (2.52%) | $14.88 | $14.20 | 7.10 K | $288.93 M |
| 02/25/2026 | $13.91 | $14.26 (2.52%) | $14.47 | $13.91 | 6.30 K | $281.82 M |
| 02/24/2026 | $13.78 | $13.86 (0.58%) | $14.11 | $13.78 | 3.13 K | $273.91 M |
| 02/23/2026 | $14.43 | $13.80 (-4.37%) | $14.43 | $13.79 | 9.90 K | $272.72 M |
| 02/20/2026 | $14.32 | $14.62 (2.09%) | $15.06 | $14.32 | 3.80 K | $288.93 M |
| 02/19/2026 | $14.85 | $14.41 (-2.96%) | $14.85 | $14.35 | 7.61 K | $284.78 M |
| 02/18/2026 | $14.50 | $14.41 (-0.62%) | $14.64 | $14.41 | 8.00 K | $284.78 M |
| 02/17/2026 | $14.25 | $14.40 (1.05%) | $14.55 | $14.25 | 4.90 K | $284.58 M |
| 02/13/2026 | $15.42 | $14.31 (-7.2%) | $15.42 | $13.92 | 36.72 K | $282.80 M |
| 02/12/2026 | $15.31 | $15.37 (0.39%) | $15.44 | $14.77 | 18.45 K | $303.75 M |
| 02/11/2026 | $15.40 | $15.45 (0.32%) | $15.79 | $15.39 | 7.33 K | $305.33 M |
| 02/10/2026 | $14.92 | $15.53 (4.09%) | $15.66 | $14.92 | 9.20 K | $306.91 M |
| 02/09/2026 | $15.10 | $15.00 (-0.66%) | $15.55 | $14.95 | 8.60 K | $296.44 M |
| 02/06/2026 | $15.16 | $15.16 (0%) | $15.86 | $14.83 | 24.10 K | $299.60 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.
