-
5 DAY PERFORMANCE
-4.69% -
1 MONTH PERFORMANCE
-16.56% -
3 MONTH PERFORMANCE
-42.11% -
6 MONTH PERFORMANCE
-60.24% -
YEAR-TO-DATE PERFORMANCE
-75.82% -
1 YEAR PERFORMANCE
-58.75%
MarketWise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.67 | $0.67 (-0.77%) | $0.71 | $0.66 | 250,738 | $25.66 M |
| 09/27/2024 | $0.68 | $0.69 (0.76%) | $0.71 | $0.66 | 200,600 | $26.25 M |
| 09/26/2024 | $0.69 | $0.69 (0.36%) | $0.70 | $0.67 | 339,622 | $26.46 M |
| 09/25/2024 | $0.68 | $0.68 (0.74%) | $0.69 | $0.65 | 210,225 | $26.03 M |
| 09/24/2024 | $0.68 | $0.69 (2.93%) | $0.71 | $0.68 | 125,658 | $26.54 M |
| 09/23/2024 | $0.70 | $0.69 (-1.54%) | $0.72 | $0.65 | 253,600 | $26.33 M |
| 09/20/2024 | $0.69 | $0.70 (1.24%) | $0.72 | $0.69 | 321,500 | $26.83 M |
| 09/19/2024 | $0.69 | $0.70 (1.45%) | $0.74 | $0.69 | 207,515 | $26.74 M |
| 09/18/2024 | $0.70 | $0.70 (-0.72%) | $0.73 | $0.70 | 167,644 | $26.61 M |
| 09/17/2024 | $0.70 | $0.70 (0%) | $0.75 | $0.68 | 162,500 | $26.74 M |
| 09/16/2024 | $0.76 | $0.71 (-6.82%) | $0.79 | $0.69 | 153,807 | $27.02 M |
| 09/13/2024 | $0.75 | $0.74 (-0.93%) | $0.76 | $0.72 | 142,235 | $28.39 M |
| 09/12/2024 | $0.76 | $0.73 (-3.67%) | $0.76 | $0.72 | 56,036 | $27.97 M |
| 09/11/2024 | $0.75 | $0.73 (-2.07%) | $0.75 | $0.72 | 91,900 | $27.98 M |
| 09/10/2024 | $0.73 | $0.73 (-0.37%) | $0.73 | $0.71 | 87,229 | $27.74 M |
| 09/09/2024 | $0.75 | $0.73 (-3.14%) | $0.78 | $0.70 | 294,700 | $27.70 M |
| 09/06/2024 | $0.80 | $0.75 (-5.41%) | $0.80 | $0.75 | 114,600 | $28.73 M |
| 09/05/2024 | $0.80 | $0.80 (0.54%) | $0.83 | $0.76 | 52,700 | $30.56 M |
| 09/04/2024 | $0.77 | $0.78 (0.7%) | $0.80 | $0.77 | 58,428 | $29.66 M |
| 09/03/2024 | $0.80 | $0.79 (-1.04%) | $0.82 | $0.78 | 195,300 | $30.25 M |
| 08/30/2024 | $0.80 | $0.79 (-1.13%) | $0.83 | $0.75 | 119,320 | $30.22 M |
| 08/29/2024 | $0.80 | $0.79 (-1.13%) | $0.83 | $0.77 | 99,838 | $30.22 M |
| 08/28/2024 | $0.83 | $0.77 (-6.55%) | $0.84 | $0.77 | 109,977 | $29.55 M |
| 08/27/2024 | $0.85 | $0.81 (-4.17%) | $0.85 | $0.80 | 67,439 | $30.94 M |
| 08/26/2024 | $0.83 | $0.84 (0.61%) | $0.87 | $0.76 | 339,331 | $31.90 M |
| 08/23/2024 | $0.81 | $0.83 (2.59%) | $0.85 | $0.78 | 119,109 | $31.75 M |
| 08/22/2024 | $0.85 | $0.79 (-6.79%) | $0.85 | $0.79 | 138,620 | $30.27 M |
| 08/21/2024 | $0.80 | $0.82 (2.67%) | $0.86 | $0.78 | 105,900 | $31.40 M |
| 08/20/2024 | $0.84 | $0.79 (-5.34%) | $0.84 | $0.75 | 88,772 | $30.22 M |
| 08/19/2024 | $0.84 | $0.83 (-1.79%) | $0.87 | $0.80 | 149,136 | $31.52 M |
| 08/16/2024 | $0.90 | $0.84 (-5.87%) | $0.90 | $0.80 | 176,400 | $32.19 M |
| 08/15/2024 | $0.75 | $0.89 (19.16%) | $0.92 | $0.72 | 484,500 | $34.00 M |
| 08/14/2024 | $0.73 | $0.73 (-0.68%) | $0.76 | $0.72 | 301,900 | $27.70 M |
| 08/13/2024 | $0.75 | $0.75 (-0.27%) | $0.78 | $0.74 | 315,900 | $28.65 M |
| 08/12/2024 | $0.90 | $0.78 (-13%) | $0.94 | $0.73 | 989,118 | $29.91 M |
| 08/09/2024 | $1.05 | $1.08 (2.86%) | $1.08 | $1.00 | 64,689 | $39.66 M |
| 08/08/2024 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 98,710 | $37.46 M |
| 08/07/2024 | $0.99 | $1.00 (1.01%) | $1.03 | $0.99 | 67,994 | $36.73 M |
| 08/06/2024 | $0.98 | $1.00 (1.84%) | $1.04 | $0.98 | 249,048 | $36.65 M |
| 08/05/2024 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.97 | 295,407 | $36.36 M |
| 08/02/2024 | $1.10 | $1.01 (-8.18%) | $1.11 | $1.01 | 191,523 | $37.09 M |
| 08/01/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.09 | 115,505 | $40.77 M |
| 07/31/2024 | $1.13 | $1.14 (0.88%) | $1.16 | $1.12 | 124,828 | $41.87 M |
| 07/30/2024 | $1.11 | $1.12 (0.9%) | $1.13 | $1.08 | 90,600 | $41.13 M |
| 07/29/2024 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.07 | 195,403 | $40.03 M |
| 07/26/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.13 | 58,838 | $42.23 M |
| 07/25/2024 | $1.14 | $1.15 (0.88%) | $1.17 | $1.11 | 104,500 | $42.23 M |
| 07/24/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 76,102 | $41.13 M |
| 07/23/2024 | $1.14 | $1.15 (0.88%) | $1.19 | $1.13 | 469,900 | $42.23 M |
| 07/22/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.11 | 192,802 | $42.23 M |
| 07/19/2024 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 102,320 | $41.13 M |
| 07/18/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 74,989 | $41.50 M |
| 07/17/2024 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.10 | 232,451 | $40.77 M |
| 07/16/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 173,589 | $42.23 M |
| 07/15/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.13 | 116,112 | $42.60 M |
| 07/12/2024 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 94,162 | $41.87 M |
| 07/11/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.14 | 131,438 | $42.23 M |
| 07/10/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 74,307 | $42.23 M |
| 07/09/2024 | $1.14 | $1.14 (0%) | $1.21 | $1.12 | 424,371 | $41.87 M |
| 07/08/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 170,943 | $42.23 M |
| 07/05/2024 | $1.12 | $1.14 (1.79%) | $1.16 | $1.12 | 173,308 | $41.87 M |
| 07/03/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.12 | 69,360 | $42.23 M |
| 07/02/2024 | $1.12 | $1.13 (0.89%) | $1.17 | $1.12 | 117,657 | $41.50 M |
| 07/01/2024 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.13 | 142,868 | $41.87 M |