5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+3.90%
3 MONTH PERFORMANCE
-9.18%
6 MONTH PERFORMANCE
-50.88%
YEAR-TO-DATE PERFORMANCE
-1.32%
1 YEAR PERFORMANCE
-77.69%
MarketWise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $0.61 | $0.56 (-8.56%) | $0.62 | $0.55 | 428,694 | $21.73 M |
| 01/03/2025 | $0.58 | $0.57 (-1.44%) | $0.60 | $0.56 | 389,707 | $22.18 M |
| 01/02/2025 | $0.56 | $0.56 (-1.19%) | $0.61 | $0.53 | 634,444 | $21.69 M |
| 12/31/2024 | $0.60 | $0.57 (-5.42%) | $0.64 | $0.53 | 1.29 M | $22.11 M |
| 12/30/2024 | $0.50 | $0.59 (18.02%) | $0.61 | $0.47 | 970,335 | $22.84 M |
| 12/27/2024 | $0.50 | $0.49 (-1.8%) | $0.51 | $0.49 | 269,575 | $19.13 M |
| 12/26/2024 | $0.53 | $0.48 (-9.84%) | $0.53 | $0.46 | 620,002 | $18.67 M |
| 12/24/2024 | $0.50 | $0.52 (3.55%) | $0.54 | $0.50 | 295,200 | $20.22 M |
| 12/23/2024 | $0.52 | $0.50 (-4.02%) | $0.53 | $0.50 | 228,000 | $19.53 M |
| 12/20/2024 | $0.50 | $0.50 (-0.68%) | $0.55 | $0.50 | 472,900 | $19.48 M |
| 12/19/2024 | $0.49 | $0.51 (4.07%) | $0.52 | $0.49 | 166,401 | $20.03 M |
| 12/18/2024 | $0.53 | $0.50 (-4.94%) | $0.53 | $0.49 | 335,600 | $19.48 M |
| 12/17/2024 | $0.52 | $0.52 (1.02%) | $0.53 | $0.50 | 96,914 | $20.38 M |
| 12/16/2024 | $0.51 | $0.52 (1.11%) | $0.53 | $0.51 | 203,900 | $20.25 M |
| 12/13/2024 | $0.51 | $0.51 (-0.61%) | $0.53 | $0.49 | 216,794 | $19.75 M |
| 12/12/2024 | $0.55 | $0.51 (-7.67%) | $0.58 | $0.50 | 182,851 | $19.79 M |
| 12/11/2024 | $0.58 | $0.56 (-2.95%) | $0.58 | $0.55 | 154,500 | $21.82 M |
| 12/10/2024 | $0.57 | $0.58 (0.89%) | $0.58 | $0.55 | 280,593 | $22.45 M |
| 12/09/2024 | $0.54 | $0.57 (5.56%) | $0.57 | $0.52 | 452,061 | $22.21 M |
| 12/06/2024 | $0.51 | $0.54 (6.73%) | $0.55 | $0.49 | 427,272 | $21.00 M |
| 12/05/2024 | $0.50 | $0.50 (1%) | $0.53 | $0.49 | 175,371 | $19.60 M |
| 12/04/2024 | $0.49 | $0.50 (2.18%) | $0.51 | $0.49 | 126,900 | $19.51 M |
| 12/03/2024 | $0.52 | $0.49 (-6.58%) | $0.53 | $0.48 | 652,153 | $18.93 M |
| 12/02/2024 | $0.53 | $0.52 (-1.89%) | $0.54 | $0.51 | 217,227 | $20.26 M |
| 11/29/2024 | $0.52 | $0.52 (0.17%) | $0.53 | $0.50 | 172,845 | $20.26 M |
| 11/27/2024 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.49 | 365,022 | $19.48 M |
| 11/26/2024 | $0.52 | $0.51 (-2.48%) | $0.53 | $0.50 | 364,630 | $19.75 M |
| 11/25/2024 | $0.55 | $0.52 (-5.82%) | $0.55 | $0.52 | 265,900 | $20.11 M |
| 11/22/2024 | $0.56 | $0.53 (-5.29%) | $0.56 | $0.51 | 425,900 | $20.67 M |
| 11/21/2024 | $0.53 | $0.56 (4.86%) | $0.56 | $0.53 | 227,230 | $21.70 M |
| 11/20/2024 | $0.56 | $0.54 (-3.63%) | $0.56 | $0.53 | 217,147 | $21.03 M |
| 11/19/2024 | $0.50 | $0.55 (10.18%) | $0.56 | $0.50 | 251,712 | $21.51 M |
| 11/18/2024 | $0.50 | $0.51 (2.14%) | $0.53 | $0.50 | 407,239 | $19.87 M |
| 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 |