MKTW | MARKETWISE-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

MARKETWISE-A (MKTW)

NASDAQ

$21.20-$1.10 (-4.94%)

Price as of Nov 13, 2026 12:48 PM EST

$60.4M
Market Cap
46.70%
1-Year Change
Financial Data & Stock Exchanges
Industry

1 Month
+16.15%

Low Price$17.65

High Price$21.93
3 Months
+14.94%

Low Price$17.17

High Price$21.93
1 Year
+46.70%

Low Price$12.34

High Price$21.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.45 Dividend
11/12/2026	21.96	22.33	21.77	21.85	-0.07%	21,249
11/11/2026	21.83	22.03	21.62	21.86	+0.11%	12,388
11/10/2026	21.75	22.54	21.57	21.84	-0.40%	28,991
11/09/2026	21.40	22.21	21.05	21.93	+4.24%	25,301
11/06/2026	21.07	21.17	20.39	21.04	-1.20%	26,896
11/05/2026	21.36	21.52	20.51	21.29	+1.78%	16,048
11/05/2026	$0.53 Earnings
11/04/2026	20.49	21.44	20.49	20.92	+2.40%	19,317
11/03/2026	20.48	20.58	20.35	20.43	+0.53%	24,361
11/02/2026	19.44	20.53	19.44	20.32	+4.30%	18,937
10/30/2026	19.75	19.80	19.15	19.48	-0.43%	10,108
10/29/2026	19.89	20.22	19.30	19.57	-1.04%	15,769
10/28/2026	19.36	19.97	18.13	19.77	+2.44%	25,845
10/27/2026	19.16	19.44	18.99	19.30	+0.61%	13,154
10/26/2026	18.83	19.60	18.31	19.18	+3.98%	22,718
10/23/2026	17.99	18.49	17.94	18.45	+1.95%	10,863
10/22/2026	17.90	18.36	17.84	18.10	+0.98%	16,247
10/21/2026	18.32	18.45	17.80	17.92	-2.82%	14,634
10/20/2026	18.58	18.86	18.23	18.44	+0.27%	20,362
10/19/2026	17.65	18.68	17.41	18.39	+4.22%	28,414
10/16/2026	18.53	18.54	17.58	17.65	-4.76%	32,859
10/15/2026	18.57	19.15	18.48	18.53	-0.24%	10,179
10/14/2026	18.90	19.21	18.18	18.57	-2.19%	34,635
10/13/2026	18.97	19.15	18.89	18.99	+0.94%	14,717
10/12/2026	18.80	19.26	18.80	18.81	-0.26%	21,321
10/09/2026	19.25	19.35	18.86	18.86	-2.58%	6,466
10/08/2026	19.67	19.67	19.18	19.36	+1.28%	23,962
10/07/2026	19.40	19.69	18.94	19.12	-1.44%	13,482
10/06/2026	19.35	19.81	19.35	19.40	+0.53%	14,126
10/05/2026	20.01	20.23	18.93	19.29	-2.09%	20,660
10/02/2026	19.60	19.73	19.20	19.70	+1.28%	18,001
10/01/2026	19.65	19.70	19.28	19.45	+0.33%	14,823
09/30/2026	19.97	20.10	19.26	19.39	-0.90%	22,041
09/29/2026	19.09	19.92	19.04	19.57	+0.91%	22,120
09/28/2026	19.86	20.22	19.39	19.39	-2.70%	16,509
09/25/2026	18.75	19.93	18.75	19.93	+6.21%	17,392
09/24/2026	18.02	19.35	18.02	18.76	+2.13%	23,701
09/23/2026	17.84	18.43	17.82	18.37	+2.97%	14,404
09/22/2026	17.17	18.12	17.17	17.84	+3.94%	28,092
09/21/2026	17.87	18.18	17.17	17.17	-4.05%	15,772
09/18/2026	17.44	17.90	17.20	17.89	+2.64%	23,786
09/17/2026	17.47	18.01	17.36	17.43	+0.45%	12,994
09/16/2026	17.82	17.88	17.21	17.35	-2.75%	17,471
09/15/2026	17.63	17.91	17.51	17.84	+0.83%	8,802
09/14/2026	17.90	18.10	17.70	17.70	-1.79%	10,501
09/11/2026	17.64	18.18	17.64	18.02	+2.17%	23,767
09/10/2026	17.80	18.28	17.64	17.64	-1.48%	14,620
09/09/2026	17.81	18.22	17.55	17.90	+0.55%	19,294
09/08/2026	18.29	18.29	17.80	17.80	-2.52%	5,331
09/04/2026	17.63	18.46	17.63	18.26	+2.59%	159,655
09/03/2026	17.47	18.30	17.39	17.80	+1.79%	137,006
09/02/2026	17.24	17.73	17.20	17.49	+1.13%	10,766
09/01/2026	17.72	17.72	17.24	17.29	-1.94%	8,643
08/31/2026	17.59	18.43	17.59	17.64	-0.03%	13,038
08/28/2026	17.47	17.95	17.47	17.64	+1.04%	3,537
08/27/2026	17.36	17.50	17.29	17.46	+0.62%	6,300
08/26/2026	17.69	17.69	17.33	17.35	-4.17%	6,480
08/25/2026	18.13	18.13	17.65	18.11	+0.98%	13,149
08/24/2026	17.78	18.27	17.78	17.93	+1.05%	9,367
08/21/2026	17.95	18.56	17.74	17.74	-0.49%	7,271
08/20/2026	18.29	18.42	17.83	17.83	-3.24%	9,325
08/19/2026	18.93	18.93	18.24	18.43	-1.16%	21,118
08/19/2026	$0.45 Dividend
08/18/2026	18.67	19.07	18.65	18.65	+0.10%	11,886
08/17/2026	18.56	18.78	18.25	18.63	+0.36%	9,684
08/14/2026	18.67	18.77	18.39	18.56	+1.89%	6,849
08/13/2026	18.70	18.81	18.19	18.22	-4.18%	14,814
08/12/2026	18.26	19.04	18.26	19.01	+5.08%	23,842
08/11/2026	18.52	19.12	17.90	18.09	-4.55%	11,511
08/10/2026	19.23	19.57	18.60	18.95	-2.22%	11,164
08/07/2026	19.75	19.75	18.37	19.38	-5.11%	38,010
08/06/2026	21.16	21.16	19.00	20.43	+0.99%	5,559
08/06/2026	-$0.24 Earnings
08/05/2026	19.97	20.34	19.21	20.23	-0.33%	12,395
08/04/2026	18.98	21.85	18.98	20.29	+5.37%	42,388
08/03/2026	18.86	19.62	18.83	19.26	+2.13%	14,106
07/31/2026	19.07	19.33	18.86	18.86	-1.15%	5,297
07/30/2026	19.38	19.60	18.81	19.08	-2.69%	5,349
07/29/2026	19.37	19.60	19.29	19.60	-0.05%	2,611
07/28/2026	19.73	19.73	19.45	19.61	+0.44%	3,862
07/27/2026	19.24	19.76	19.13	19.53	+2.31%	8,101
07/24/2026	19.06	19.09	19.05	19.09	+1.37%	4,499
07/23/2026	19.36	19.36	18.83	18.83	-2.72%	8,032
07/22/2026	18.71	19.63	18.71	19.35	+2.80%	9,226
07/21/2026	19.14	19.14	18.39	18.83	-1.90%	10,639
07/20/2026	19.31	19.88	19.15	19.19	-0.30%	3,460
07/17/2026	19.73	20.00	19.25	19.25	-2.90%	4,518
07/16/2026	19.85	19.90	18.70	19.82	-0.43%	4,519
07/15/2026	20.45	20.45	19.60	19.91	-0.17%	11,702
07/14/2026	19.60	20.24	19.60	19.94	+1.09%	11,797
07/13/2026	19.35	20.47	19.17	19.73	+2.23%	24,286
07/10/2026	19.40	19.62	18.67	19.30	+2.49%	22,051
07/09/2026	18.32	19.56	18.32	18.83	+3.04%	39,045
07/08/2026	18.24	18.61	18.00	18.27	+0.87%	21,150
07/07/2026	17.66	18.19	16.85	18.11	+1.37%	7,963
07/06/2026	17.56	18.13	17.56	17.87	-1.01%	4,235
07/02/2026	18.32	18.32	17.65	18.05	-1.46%	16,124
07/01/2026	17.37	18.32	17.24	18.32	+7.29%	19,553
06/30/2026	16.89	17.10	16.75	17.08	+1.31%	13,886