Marketwise (MKTW) went public on July 22, 2021, when it opened at a split-adjusted price of $135.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $17.03 | $21.42 | $16.26 | $17.27 | 411,116 |
April 2026 | $18.81 | $19.64 | $16.06 | $16.82 | 575,100 |
March 2026 | $13.38 | $20.74 | $13.09 | $18.72 | 657,300 |
February 2026 | $16.14 | $16.45 | $13.36 | $13.59 | 212,600 |
January 2026 | $14.30 | $16.67 | $13.73 | $16.04 | 156,600 |
December 2025 | $15.66 | $16.46 | $13.57 | $14.56 | 290,400 |
November 2025 | $16.04 | $16.80 | $15.24 | $15.76 | 161,000 |
October 2025 | $15.50 | $16.52 | $12.78 | $16.07 | 378,300 |
September 2025 | $16.80 | $17.32 | $15.27 | $15.65 | 271,600 |
August 2025 | $16.87 | $19.02 | $16.49 | $17.00 | 309,900 |
July 2025 | $18.57 | $20.16 | $16.05 | $17.06 | 277,500 |
June 2025 | $15.42 | $18.65 | $15.01 | $18.35 | 385,900 |
May 2025 | $12.43 | $17.42 | $11.52 | $15.59 | 565,700 |
April 2025 | $8.56 | $13.70 | $8.26 | $12.42 | 1,029,065 |
March 2025 | $12.53 | $16.29 | $8.61 | $9.00 | 1,020,825 |
February 2025 | $10.02 | $12.35 | $9.93 | $10.90 | 233,645 |
January 2025 | $9.61 | $12.11 | $8.43 | $9.93 | 628,395 |
December 2024 | $9.04 | $10.89 | $7.87 | $9.69 | 390,150 |
November 2024 | $10.04 | $11.72 | $7.78 | $8.87 | 558,880 |
October 2024 | $10.85 | $11.55 | $8.81 | $9.71 | 1,065,650 |
September 2024 | $13.39 | $13.89 | $10.88 | $11.18 | 173,890 |
August 2024 | $18.82 | $18.99 | $11.89 | $13.24 | 234,345 |
July 2024 | $19.15 | $19.98 | $17.67 | $18.82 | 170,540 |
June 2024 | $21.79 | $23.94 | $18.49 | $19.15 | 211,830 |
May 2024 | $25.75 | $28.05 | $20.97 | $21.46 | 147,250 |