Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MarketWise, Inc. - Class A Common Stock (NQ:MKTW)

16.81 -0.37 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 17.18 17.18 16.63 16.81 12,398 -0.37(-2.15%)
May 29, 2025 17.64 17.95 17.05 17.18 29,556 -0.44(-2.50%)
May 28, 2025 18.00 18.74 17.51 17.62 10,476 -0.60(-3.29%)
May 27, 2025 17.80 18.20 17.80 18.22 28,762 +0.74(+4.23%)
May 23, 2025 17.74 18.16 17.32 17.48 12,922 -0.27(-1.52%)
May 22, 2025 17.13 18.16 17.13 17.75 28,174 +0.66(+3.86%)
May 21, 2025 17.13 17.90 16.83 17.09 23,541 -0.05(-0.29%)
May 20, 2025 16.90 17.19 16.43 17.14 9,217 +0.35(+2.08%)
May 19, 2025 16.01 16.79 15.42 16.79 21,385 +0.58(+3.58%)
May 16, 2025 16.25 17.08 16.20 16.21 36,743 -0.35(-2.11%)
May 15, 2025 15.94 16.60 15.55 16.56 31,542 +0.36(+2.22%)
May 14, 2025 16.25 16.25 15.78 16.20 26,626 +0.73(+4.70%)
May 13, 2025 15.18 15.75 14.94 15.47 26,703 +0.54(+3.62%)
May 12, 2025 15.37 15.83 14.57 14.93 79,154 +0.08(+0.53%)
May 09, 2025 13.87 15.22 13.50 14.85 51,680 +1.28(+9.40%)
May 08, 2025 13.45 13.75 13.15 13.58 22,964 +0.12(+0.88%)
May 07, 2025 13.52 14.03 13.12 13.46 66,490 -0.06(-0.44%)
May 06, 2025 12.93 13.52 12.77 13.52 8,772 +0.45(+3.46%)
May 05, 2025 12.92 13.64 12.92 13.07 14,909 +0.16(+1.22%)
May 02, 2025 12.79 13.19 12.79 12.91 14,049 +0.29(+2.33%)
May 01, 2025 13.40 13.40 12.42 12.62 15,831 -0.78(-5.79%)
Apr 30, 2025 12.64 14.02 12.54 13.39 50,763 +0.34(+2.63%)
Apr 29, 2025 12.55 13.34 12.55 13.05 18,803 +0.46(+3.67%)
Apr 28, 2025 12.93 13.00 12.50 12.59 21,435 -0.50(-3.83%)
Apr 25, 2025 13.24 13.57 12.50 13.09 24,533 -0.38(-2.84%)
Apr 24, 2025 13.29 13.69 13.25 13.47 13,595 +0.10(+0.73%)
Apr 23, 2025 13.71 13.89 13.22 13.37 9,991 -0.25(-1.80%)
Apr 22, 2025 12.85 14.27 12.76 13.62 33,520 +0.75(+5.80%)
Apr 21, 2025 12.88 13.07 12.52 12.87 15,753 -0.20(-1.50%)
Apr 17, 2025 13.31 13.47 13.07 13.07 18,484 -0.27(-1.99%)
Apr 16, 2025 12.85 13.56 11.97 13.33 15,890 +0.49(+3.82%)
Apr 15, 2025 13.97 14.43 12.34 12.84 60,780 -1.16(-8.27%)
Apr 14, 2025 13.39 14.78 13.33 14.00 131,078 +0.87(+6.66%)
Apr 11, 2025 9.965 14.07 9.961 13.13 224,762 +3.26(+33.03%)
Apr 10, 2025 10.53 10.53 9.484 9.867 30,710 -0.74(-6.94%)
Apr 09, 2025 10.17 11.21 10.16 10.60 72,834 +0.49(+4.85%)
Apr 08, 2025 10.31 10.42 10.04 10.11 34,510 +0.14(+1.38%)
Apr 07, 2025 9.200 10.36 9.062 9.975 24,147 +0.27(+2.83%)
Apr 04, 2025 8.935 10.88 8.935 9.700 69,077 +0.64(+7.04%)
Apr 03, 2025 9.327 9.877 8.910 9.062 129,747 -1.05(-10.37%)
Apr 02, 2025 9.734 10.21 9.622 10.11 20,032 +0.19(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.