-
5 DAY PERFORMANCE
-0.16% -
1 MONTH PERFORMANCE
-15.99% -
3 MONTH PERFORMANCE
-40.65% -
6 MONTH PERFORMANCE
-67.74% -
YEAR-TO-DATE PERFORMANCE
-81.68% -
1 YEAR PERFORMANCE
-83.39%
MarketWise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $0.54 | $0.50 (-7.04%) | $0.54 | $0.49 | 781,741 | $19.45 M |
| 11/14/2024 | $0.50 | $0.52 (2.67%) | $0.53 | $0.50 | 384,625 | $20.11 M |
| 11/13/2024 | $0.54 | $0.50 (-6.43%) | $0.54 | $0.47 | 856,013 | $19.51 M |
| 11/12/2024 | $0.51 | $0.54 (4.94%) | $0.57 | $0.49 | 591,212 | $20.85 M |
| 11/11/2024 | $0.60 | $0.49 (-18.83%) | $0.60 | $0.48 | 1.53 M | $18.98 M |
| 11/08/2024 | $0.61 | $0.59 (-2.32%) | $0.63 | $0.59 | 525,126 | $23.18 M |
| 11/07/2024 | $0.67 | $0.62 (-6.32%) | $0.70 | $0.60 | 2.61 M | $24.27 M |
| 11/06/2024 | $0.60 | $0.62 (3.33%) | $0.66 | $0.59 | 423,700 | $24.16 M |
| 11/05/2024 | $0.60 | $0.60 (0.44%) | $0.61 | $0.59 | 160,913 | $23.37 M |
| 11/04/2024 | $0.60 | $0.60 (0.71%) | $0.60 | $0.57 | 340,988 | $23.37 M |
| 11/01/2024 | $0.60 | $0.59 (-1.15%) | $0.62 | $0.58 | 284,720 | $22.66 M |
| 10/31/2024 | $0.61 | $0.58 (-4.92%) | $0.62 | $0.58 | 194,215 | $22.16 M |
| 10/30/2024 | $0.59 | $0.61 (4.22%) | $0.63 | $0.58 | 260,400 | $23.49 M |
| 10/29/2024 | $0.62 | $0.60 (-3.19%) | $0.63 | $0.59 | 314,827 | $22.93 M |
| 10/28/2024 | $0.59 | $0.62 (5.53%) | $0.64 | $0.58 | 348,594 | $23.77 M |
| 10/25/2024 | $0.60 | $0.58 (-3.72%) | $0.62 | $0.58 | 401,440 | $22.07 M |
| 10/24/2024 | $0.67 | $0.61 (-8.31%) | $0.67 | $0.60 | 405,428 | $23.30 M |
| 10/23/2024 | $0.59 | $0.67 (12.76%) | $0.67 | $0.58 | 1.01 M | $25.42 M |
| 10/22/2024 | $0.67 | $0.61 (-9.84%) | $0.69 | $0.53 | 6.99 M | $23.11 M |
| 10/21/2024 | $0.60 | $0.59 (-2.32%) | $0.60 | $0.57 | 6.95 M | $22.37 M |
| 10/18/2024 | $0.57 | $0.60 (4.42%) | $0.60 | $0.56 | 230,100 | $22.74 M |
| 10/17/2024 | $0.60 | $0.57 (-4.58%) | $0.62 | $0.57 | 209,500 | $21.91 M |
| 10/16/2024 | $0.63 | $0.62 (-1.59%) | $0.63 | $0.61 | 75,700 | $23.69 M |
| 10/15/2024 | $0.62 | $0.62 (-0.69%) | $0.63 | $0.60 | 52,536 | $23.52 M |
| 10/14/2024 | $0.63 | $0.62 (-2.05%) | $0.66 | $0.61 | 126,340 | $23.58 M |
| 10/11/2024 | $0.60 | $0.63 (5.21%) | $0.66 | $0.57 | 455,227 | $24.07 M |
| 10/10/2024 | $0.55 | $0.59 (8.35%) | $0.61 | $0.54 | 1.37 M | $22.64 M |
| 10/09/2024 | $0.56 | $0.55 (-2.21%) | $0.59 | $0.53 | 251,919 | $20.96 M |
| 10/08/2024 | $0.61 | $0.56 (-8.54%) | $0.61 | $0.55 | 424,700 | $21.31 M |
| 10/07/2024 | $0.63 | $0.59 (-5.84%) | $0.66 | $0.59 | 232,531 | $22.66 M |
| 10/04/2024 | $0.63 | $0.62 (-1.6%) | $0.63 | $0.61 | 76,519 | $23.56 M |
| 10/03/2024 | $0.62 | $0.61 (-1.96%) | $0.64 | $0.61 | 179,705 | $23.35 M |
| 10/02/2024 | $0.61 | $0.62 (2.5%) | $0.65 | $0.61 | 260,200 | $23.69 M |
| 10/01/2024 | $0.65 | $0.60 (-7.7%) | $0.66 | $0.59 | 501,667 | $22.84 M |
| 09/30/2024 | $0.67 | $0.67 (-0.77%) | $0.71 | $0.66 | 250,738 | $25.53 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 |