5 DAY PERFORMANCE
-19.59%
1 MONTH PERFORMANCE
-16.32%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
+5.46%
1 YEAR PERFORMANCE
-14.29%
Marketwise Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.63 | $19.85 (-3.78%) | $20.63 | $19.82 | 4.21 K | |
| 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 |
| 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 |
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.
