MKTW | MARKETWISE-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

MARKETWISE-A (MKTW)

NASDAQ

$20.00-$0.11 (-0.55%)

Price as of Oct 02, 2026 7:30 PM EDT

$56.2M
Market Cap
42.24%
1-Year Change
Financial Data & Stock Exchanges
Industry

1 Month
+12.66%

Low Price$17.52

High Price$20.34
3 Months
+9.15%

Low Price$17.52

High Price$20.85
1 Year
+42.24%

Low Price$12.59

High Price$20.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	20.00	20.14	19.60	20.11	+1.28%	18,001
10/01/2026	20.05	20.11	19.68	19.86	+0.33%	14,823
09/30/2026	20.38	20.51	19.66	19.79	-0.90%	22,041
09/29/2026	19.48	20.33	19.43	19.97	+0.91%	22,120
09/28/2026	20.27	20.64	19.79	19.79	-2.70%	16,509
09/25/2026	19.14	20.34	19.14	20.34	+6.21%	17,392
09/24/2026	18.39	19.75	18.39	19.15	+2.13%	23,701
09/23/2026	18.21	18.81	18.19	18.75	+2.97%	14,404
09/22/2026	17.52	18.49	17.52	18.21	+3.94%	28,092
09/21/2026	18.24	18.56	17.52	17.52	-4.05%	15,772
09/18/2026	17.80	18.27	17.55	18.26	+2.64%	23,786
09/17/2026	17.83	18.39	17.72	17.79	+0.45%	12,994
09/16/2026	18.19	18.25	17.56	17.71	-2.75%	17,471
09/15/2026	17.99	18.28	17.87	18.21	+0.83%	8,802
09/14/2026	18.27	18.48	18.06	18.06	-1.79%	10,501
09/11/2026	18.00	18.55	18.00	18.39	+2.17%	23,767
09/10/2026	18.16	18.66	18.00	18.00	-1.48%	14,620
09/09/2026	18.18	18.60	17.92	18.27	+0.55%	19,294
09/08/2026	18.67	18.67	18.17	18.17	-2.52%	5,331
09/04/2026	17.99	18.84	17.99	18.64	+2.59%	159,655
09/03/2026	17.83	18.68	17.75	18.17	+1.79%	137,006
09/02/2026	17.60	18.10	17.55	17.85	+1.13%	10,766
09/01/2026	18.08	18.08	17.60	17.65	-1.94%	8,643
08/31/2026	17.95	18.81	17.95	18.00	-0.03%	13,038
08/28/2026	17.83	18.32	17.83	18.01	+1.04%	3,537
08/27/2026	17.72	17.86	17.65	17.82	+0.62%	6,300
08/26/2026	18.05	18.05	17.69	17.71	-4.17%	6,480
08/25/2026	18.50	18.50	18.01	18.48	+0.98%	13,149
08/24/2026	18.15	18.64	18.15	18.30	+1.05%	9,367
08/21/2026	18.32	18.94	18.11	18.11	-0.49%	7,271
08/20/2026	18.67	18.80	18.20	18.20	-3.24%	9,325
08/19/2026	19.32	19.32	18.62	18.81	-1.16%	21,118
08/19/2026	$0.45 Dividend
08/18/2026	19.05	19.46	19.03	19.03	+0.10%	11,886
08/17/2026	18.94	19.16	18.63	19.01	+0.36%	9,684
08/14/2026	19.05	19.16	18.77	18.94	+1.89%	6,849
08/13/2026	19.09	19.20	18.56	18.59	-4.18%	14,814
08/12/2026	18.64	19.43	18.64	19.40	+5.08%	23,842
08/11/2026	18.90	19.51	18.27	18.46	-4.55%	11,511
08/10/2026	19.63	19.98	18.98	19.34	-2.22%	11,164
08/07/2026	20.15	20.15	18.75	19.78	-5.11%	38,010
08/06/2026	21.60	21.60	19.39	20.85	+0.99%	5,559
08/06/2026	-$0.24 Earnings
08/05/2026	20.38	20.76	19.61	20.64	-0.33%	12,395
08/04/2026	19.37	22.30	19.37	20.71	+5.37%	42,388
08/03/2026	19.24	20.03	19.22	19.66	+2.13%	14,106
07/31/2026	19.46	19.72	19.24	19.24	-1.15%	5,297
07/30/2026	19.78	20.01	19.20	19.47	-2.69%	5,349
07/29/2026	19.77	20.01	19.68	20.01	-0.05%	2,611
07/28/2026	20.13	20.13	19.85	20.02	+0.44%	3,862
07/27/2026	19.64	20.17	19.53	19.93	+2.31%	8,101
07/24/2026	19.45	19.48	19.44	19.48	+1.37%	4,499
07/23/2026	19.76	19.76	19.22	19.22	-2.72%	8,032
07/22/2026	19.10	20.04	19.10	19.75	+2.80%	9,226
07/21/2026	19.54	19.54	18.77	19.22	-1.90%	10,639
07/20/2026	19.70	20.29	19.54	19.59	-0.30%	3,460
07/17/2026	20.13	20.42	19.65	19.65	-2.90%	4,518
07/16/2026	20.26	20.31	19.09	20.23	-0.43%	4,519
07/15/2026	20.87	20.87	20.01	20.32	-0.17%	11,702
07/14/2026	20.01	20.66	20.01	20.35	+1.09%	11,797
07/13/2026	19.75	20.89	19.56	20.13	+2.23%	24,286
07/10/2026	19.80	20.03	19.05	19.69	+2.49%	22,051
07/09/2026	18.70	19.96	18.70	19.22	+3.04%	39,045
07/08/2026	18.62	18.99	18.37	18.65	+0.87%	21,150
07/07/2026	18.02	18.56	17.19	18.49	+1.37%	7,963
07/06/2026	17.93	18.50	17.93	18.24	-1.01%	4,235
07/02/2026	18.70	18.70	18.01	18.42	-1.46%	16,124
07/01/2026	17.73	18.70	17.59	18.70	+7.29%	19,553
06/30/2026	17.24	17.45	17.09	17.43	+1.31%	13,886
06/29/2026	16.55	17.24	16.55	17.20	+3.83%	15,929
06/26/2026	16.50	16.86	16.10	16.57	-0.47%	76,153
06/25/2026	16.99	17.00	16.31	16.65	-0.93%	18,270
06/24/2026	16.44	16.90	16.25	16.80	+2.87%	17,977
06/23/2026	15.99	16.34	15.90	16.33	+2.51%	8,084
06/22/2026	16.13	16.14	15.87	15.93	-2.60%	15,916
06/18/2026	16.41	16.61	15.97	16.36	+0.39%	17,182
06/17/2026	16.36	16.53	15.97	16.29	-1.24%	7,939
06/16/2026	16.63	16.63	16.36	16.50	-0.30%	6,677
06/15/2026	16.73	16.80	16.26	16.55	+0.24%	10,977
06/12/2026	16.63	16.95	16.51	16.51	-0.71%	13,584
06/11/2026	16.86	17.34	16.46	16.63	-0.41%	13,407
06/10/2026	16.73	17.49	16.66	16.70	-0.12%	13,369
06/09/2026	16.57	16.93	16.48	16.71	+2.09%	31,092
06/08/2026	16.33	16.50	15.95	16.37	+1.54%	11,405
06/05/2026	16.24	16.24	15.87	16.12	-0.63%	14,246
06/04/2026	16.61	16.61	16.22	16.23	+0.48%	6,119
06/03/2026	17.08	17.08	16.12	16.15	-3.53%	18,082
06/02/2026	17.27	17.27	16.51	16.74	-0.67%	14,331
06/01/2026	16.78	17.14	16.66	16.85	+0.06%	21,723
05/29/2026	16.82	17.55	16.75	16.84	-0.29%	13,713
05/28/2026	17.20	17.20	16.70	16.89	-1.59%	13,502
05/27/2026	16.91	17.16	16.76	17.16	+2.00%	7,816
05/26/2026	17.74	17.74	16.69	16.83	-4.25%	23,820
05/22/2026	17.46	17.57	16.95	17.57	+1.75%	20,879
05/21/2026	17.20	17.63	17.07	17.27	+1.26%	13,938
05/20/2026	16.13	17.11	16.13	17.06	+6.66%	38,800
05/19/2026	16.12	16.50	15.88	15.99	-1.39%	11,881
05/18/2026	16.38	16.62	15.88	16.22	-1.01%	36,240
05/15/2026	16.71	16.72	16.25	16.38	-0.30%	18,323
05/15/2026	$0.45 Dividend