The closing price for Marketwise (MKTW) last year was $10.24, on December 31. It was down 78.2% for the year. The latest price is $16.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $10.82 | $11.50 | $9.48 | $10.24 | 64,530 |
December 30 2024 | $8.96 | $10.98 | $8.47 | $10.56 | 48,515 |
December 27 2024 | $9.01 | $9.18 | $8.78 | $8.85 | 13,475 |
December 26 2024 | $9.57 | $9.64 | $8.31 | $8.64 | 29,475 |
December 24 2024 | $9.03 | $9.70 | $9.03 | $9.36 | 14,760 |
December 23 2024 | $9.41 | $9.55 | $8.92 | $9.03 | 11,400 |
December 20 2024 | $9.07 | $10.01 | $9.01 | $9.01 | 23,645 |
December 19 2024 | $8.91 | $9.37 | $8.91 | $9.27 | 8,310 |
December 18 2024 | $9.48 | $9.48 | $8.87 | $9.01 | 16,780 |
December 17 2024 | $9.34 | $9.48 | $9.01 | $9.43 | 4,845 |
December 16 2024 | $9.27 | $9.55 | $9.14 | $9.37 | 10,195 |
December 13 2024 | $9.19 | $9.52 | $8.83 | $9.14 | 10,835 |
December 12 2024 | $9.92 | $10.38 | $9.05 | $9.16 | 9,125 |
December 11 2024 | $10.40 | $10.46 | $9.95 | $10.10 | 7,725 |
December 10 2024 | $10.29 | $10.53 | $9.92 | $10.38 | 14,015 |
December 09 2024 | $9.73 | $10.29 | $9.43 | $10.28 | 22,600 |
December 06 2024 | $9.10 | $9.86 | $8.76 | $9.72 | 21,360 |
December 05 2024 | $8.98 | $9.52 | $8.80 | $9.07 | 8,750 |
December 04 2024 | $8.83 | $9.19 | $8.76 | $9.03 | 6,345 |
December 03 2024 | $9.37 | $9.55 | $8.58 | $8.76 | 32,605 |
December 02 2024 | $9.55 | $9.73 | $9.10 | $9.37 | 10,860 |
November 29 2024 | $9.36 | $9.46 | $9.09 | $9.37 | 8,640 |
November 27 2024 | $9.19 | $9.19 | $8.74 | $9.01 | 18,250 |
November 26 2024 | $9.37 | $9.63 | $8.96 | $9.14 | 18,230 |
November 25 2024 | $9.88 | $9.92 | $9.30 | $9.30 | 13,295 |
Daily pricing data for Marketwise dates back to 9/14/2020, and may be incomplete.
