5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
+12.19%
3 MONTH PERFORMANCE
+15.87%
6 MONTH PERFORMANCE
-20.18%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
+39.71%
MarketWise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $16.42 | $16.57 (0.91%) | $16.57 | $16.32 | 4.07 K | $327.47 M |
| 01/28/2026 | $16.46 | $16.44 (-0.12%) | $16.57 | $16.39 | 8.95 K | $324.90 M |
| 01/27/2026 | $16.69 | $16.53 (-0.96%) | $16.75 | $16.37 | 8.80 K | $326.68 M |
| 01/26/2026 | $17.00 | $16.63 (-2.18%) | $17.00 | $16.47 | 8.80 K | $328.65 M |
| 01/23/2026 | $17.20 | $17.08 (-0.7%) | $17.20 | $16.97 | 5.24 K | $337.55 M |
| 01/22/2026 | $16.77 | $17.17 (2.39%) | $17.20 | $16.44 | 25.13 K | $339.32 M |
| 01/21/2026 | $15.78 | $16.05 (1.71%) | $16.05 | $15.63 | 6.65 K | $317.19 M |
| 01/20/2026 | $16.09 | $15.71 (-2.36%) | $16.09 | $15.46 | 6.60 K | $310.47 M |
| 01/16/2026 | $15.74 | $16.18 (2.8%) | $16.28 | $15.40 | 11.77 K | $319.76 M |
| 01/15/2026 | $15.88 | $15.81 (-0.44%) | $16.03 | $15.47 | 5.12 K | $312.45 M |
| 01/14/2026 | $15.47 | $16.00 (3.43%) | $16.00 | $15.47 | 5.74 K | $316.20 M |
| 01/13/2026 | $15.28 | $15.53 (1.64%) | $15.68 | $15.28 | 9.60 K | $306.91 M |
| 01/12/2026 | $15.19 | $15.69 (3.29%) | $15.95 | $14.95 | 10.24 K | $310.08 M |
| 01/09/2026 | $14.60 | $15.10 (3.42%) | $15.17 | $14.60 | 4.20 K | $298.42 M |
| 01/08/2026 | $14.66 | $14.73 (0.48%) | $14.99 | $14.66 | 3.00 K | $291.10 M |
| 01/07/2026 | $14.99 | $14.86 (-0.87%) | $15.02 | $14.86 | 3.90 K | $293.67 M |
| 01/06/2026 | $15.25 | $14.99 (-1.7%) | $15.45 | $14.99 | 2.70 K | $296.24 M |
| 01/05/2026 | $15.05 | $15.27 (1.46%) | $15.61 | $15.00 | 11.34 K | $301.78 M |
| 01/02/2026 | $14.75 | $15.05 (2.03%) | $15.11 | $14.17 | 7.72 K | $297.43 M |
| 12/31/2025 | $15.04 | $15.02 (-0.13%) | $15.25 | $14.65 | 18.01 K | $296.84 M |
| 12/30/2025 | $14.76 | $15.03 (1.83%) | $15.27 | $14.76 | 5.90 K | $297.03 M |
| 12/29/2025 | $14.00 | $14.77 (5.5%) | $15.00 | $14.00 | 32.22 K | $291.89 M |
| 12/26/2025 | $14.10 | $14.20 (0.71%) | $14.55 | $14.00 | 51.72 K | $280.63 M |
| 12/24/2025 | $14.17 | $14.20 (0.21%) | $14.50 | $14.01 | 34.12 K | $280.63 M |
| 12/23/2025 | $14.33 | $14.21 (-0.84%) | $15.13 | $14.19 | 12.00 K | $280.83 M |
| 12/22/2025 | $15.43 | $14.32 (-7.19%) | $15.43 | $14.20 | 15.43 K | $283.00 M |
| 12/19/2025 | $15.87 | $15.23 (-4.03%) | $15.97 | $15.23 | 15.30 K | $300.99 M |
| 12/18/2025 | $16.10 | $15.87 (-1.43%) | $16.10 | $15.85 | 4.20 K | $313.63 M |
| 12/17/2025 | $15.98 | $15.99 (0.06%) | $15.99 | $15.90 | 3.44 K | $316.00 M |
| 12/16/2025 | $16.07 | $16.11 (0.25%) | $16.13 | $15.96 | 4.60 K | $318.38 M |
| 12/15/2025 | $16.65 | $16.00 (-3.9%) | $16.65 | $16.00 | 11.20 K | $316.20 M |
| 12/12/2025 | $16.50 | $16.02 (-2.91%) | $16.50 | $16.02 | 5.90 K | $316.60 M |
| 12/11/2025 | $16.15 | $16.17 (0.12%) | $16.44 | $16.02 | 8.70 K | $319.56 M |
| 12/10/2025 | $16.25 | $16.23 (-0.12%) | $16.44 | $16.18 | 8.30 K | $320.75 M |
| 12/09/2025 | $16.16 | $16.45 (1.79%) | $16.66 | $16.16 | 3.00 K | $325.10 M |
| 12/08/2025 | $16.24 | $16.20 (-0.25%) | $16.24 | $16.02 | 6.03 K | $320.16 M |
| 12/05/2025 | $16.20 | $16.02 (-1.11%) | $16.66 | $16.02 | 11.70 K | $316.60 M |
| 12/04/2025 | $16.22 | $16.22 (0%) | $16.22 | $16.22 | 1.00 K | $320.55 M |
| 12/03/2025 | $16.50 | $16.54 (0.24%) | $16.54 | $16.20 | 10.81 K | $326.87 M |
| 12/02/2025 | $16.36 | $16.39 (0.18%) | $16.98 | $16.36 | 3.93 K | $323.91 M |
| 12/01/2025 | $16.15 | $16.48 (2.04%) | $16.83 | $16.15 | 23.10 K | $325.69 M |
| 11/28/2025 | $16.30 | $16.26 (-0.25%) | $16.30 | $16.16 | 2.61 K | $321.34 M |
| 11/26/2025 | $16.25 | $16.01 (-1.48%) | $16.25 | $15.85 | 7.80 K | $316.40 M |
| 11/25/2025 | $15.96 | $16.09 (0.81%) | $16.12 | $15.95 | 10.90 K | $317.98 M |
| 11/24/2025 | $16.17 | $16.04 (-0.8%) | $16.17 | $15.77 | 17.70 K | $316.99 M |
| 11/21/2025 | $16.00 | $16.49 (3.06%) | $16.50 | $15.98 | 10.84 K | $325.89 M |
| 11/20/2025 | $16.12 | $16.00 (-0.74%) | $16.32 | $15.85 | 4.53 K | $316.20 M |
| 11/19/2025 | $16.00 | $15.82 (-1.12%) | $16.20 | $15.82 | 3.61 K | $312.65 M |
| 11/18/2025 | $16.06 | $16.14 (0.5%) | $16.54 | $16.00 | 7.33 K | $318.97 M |
| 11/17/2025 | $16.18 | $16.16 (-0.12%) | $16.25 | $16.06 | 9.06 K | $319.36 M |
| 11/14/2025 | $16.50 | $16.16 (-2.06%) | $16.51 | $16.16 | 6.40 K | $319.36 M |
| 11/13/2025 | $16.62 | $16.88 (1.56%) | $17.30 | $16.62 | 5.33 K | $333.59 M |
| 11/12/2025 | $17.01 | $16.62 (-2.29%) | $17.01 | $16.62 | 3.04 K | $328.46 M |
| 11/11/2025 | $17.10 | $16.85 (-1.46%) | $17.38 | $16.44 | 19.50 K | $333.00 M |
| 11/10/2025 | $17.50 | $17.00 (-2.86%) | $17.75 | $16.88 | 13.50 K | $335.97 M |
| 11/07/2025 | $17.00 | $17.11 (0.65%) | $17.23 | $16.90 | 12.20 K | $338.14 M |
| 11/06/2025 | $16.84 | $16.79 (-0.3%) | $16.85 | $16.70 | 4.90 K | $331.82 M |
| 11/05/2025 | $16.33 | $16.84 (3.12%) | $16.88 | $16.33 | 7.63 K | $332.80 M |
| 11/04/2025 | $16.36 | $16.12 (-1.47%) | $16.52 | $16.10 | 2.90 K | $318.57 M |
| 11/03/2025 | $16.95 | $16.59 (-2.12%) | $16.95 | $16.30 | 11.50 K | $327.86 M |
| 10/31/2025 | $16.75 | $16.98 (1.37%) | $16.98 | $16.00 | 25.90 K | $317.77 M |
| 10/30/2025 | $15.68 | $16.80 (7.14%) | $17.45 | $15.68 | 141.20 K | $314.40 M |
| 10/29/2025 | $15.08 | $14.30 (-5.17%) | $15.08 | $14.28 | 6.10 K | $267.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
