Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MarketWise, Inc. - Class A Common Stock (NQ: MKTW )

0.5198 -0.0128 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 0.5201 0.5391 0.5050 0.5198 412,448 -0.01(-2.40%)
Jan 07, 2025 0.5629 0.5670 0.5200 0.5326 426,028 -0.03(-4.52%)
Jan 06, 2025 0.6100 0.6199 0.5527 0.5578 431,797 -0.01(-2.00%)
Jan 03, 2025 0.5800 0.5982 0.5600 0.5692 389,707 +0.01(+2.26%)
Jan 02, 2025 0.5633 0.6058 0.5328 0.5566 634,444 -0.01(-1.92%)
Dec 31, 2024 0.5675 0 -0.02(-3.21%)
Dec 30, 2024 0.5000 0.6095 0.4700 0.5863 950,931 +0.10(+19.41%)
Dec 27, 2024 0.5000 0.5095 0.4867 0.4910 269,575 +0.01(+2.48%)
Dec 26, 2024 0.5314 0.5348 0.4610 0.4791 589,554 -0.04(-7.69%)
Dec 24, 2024 0.5012 0.5384 0.5012 0.5190 295,155 +0.02(+3.55%)
Dec 23, 2024 0.5200 0.5300 0.4950 0.5012 227,972 +0.00(+0.24%)
Dec 20, 2024 0.5034 0.5545 0.5000 0.5000 472,862 -0.01(-2.78%)
Dec 19, 2024 0.4940 0.5195 0.4940 0.5143 143,682 +0.01(+2.86%)
Dec 18, 2024 0.5260 0.5260 0.4920 0.5000 335,600 -0.02(-4.40%)
Dec 17, 2024 0.5177 0.5255 0.5001 0.5230 96,913 +0.00(+0.63%)
Dec 16, 2024 0.5140 0.5297 0.5069 0.5197 202,607 +0.01(+2.53%)
Dec 13, 2024 0.5100 0.5280 0.4900 0.5069 216,794 -0.00(-0.18%)
Dec 12, 2024 0.5500 0.5760 0.5020 0.5078 182,843 -0.05(-9.31%)
Dec 11, 2024 0.5769 0.5800 0.5522 0.5599 153,918 -0.02(-2.81%)
Dec 10, 2024 0.5710 0.5840 0.5504 0.5761 280,342 +0.01(+1.07%)
Dec 09, 2024 0.5400 0.5710 0.5226 0.5700 452,001 +0.03(+5.75%)
Dec 06, 2024 0.5050 0.5474 0.4856 0.5390 427,272 +0.04(+7.16%)
Dec 05, 2024 0.4980 0.5280 0.4882 0.5030 174,877 +0.00(+0.46%)
Dec 04, 2024 0.4900 0.5099 0.4860 0.5007 126,868 +0.01(+3.07%)
Dec 03, 2024 0.5200 0.5300 0.4757 0.4858 652,135 -0.03(-6.58%)
Dec 02, 2024 0.5300 0.5400 0.5050 0.5200 217,227 +0.00(+0.02%)
Nov 29, 2024 0.5190 0.5250 0.5040 0.5199 172,845 +0.02(+3.98%)
Nov 27, 2024 0.5100 0.5101 0.4850 0.5000 365,022 -0.01(-1.38%)
Nov 26, 2024 0.5199 0.5340 0.4973 0.5070 364,551 -0.01(-1.74%)
Nov 25, 2024 0.5479 0.5500 0.5160 0.5160 265,369 -0.01(-2.71%)
Nov 22, 2024 0.5600 0.5642 0.5088 0.5304 425,878 -0.03(-4.74%)
Nov 21, 2024 0.5310 0.5569 0.5310 0.5568 224,364 +0.02(+3.17%)
Nov 20, 2024 0.5600 0.5610 0.5318 0.5397 217,106 -0.01(-2.23%)
Nov 19, 2024 0.5010 0.5560 0.5000 0.5520 249,809 +0.04(+8.24%)
Nov 18, 2024 0.4993 0.5300 0.4993 0.5100 405,677 +0.01(+2.14%)
Nov 15, 2024 0.5371 0.5371 0.4910 0.4993 781,741 -0.02(-3.26%)
Nov 14, 2024 0.5027 0.5296 0.5000 0.5161 384,603 +0.02(+3.06%)
Nov 13, 2024 0.5352 0.5352 0.4652 0.5008 856,399 -0.03(-6.43%)
Nov 12, 2024 0.5100 0.5656 0.4900 0.5352 590,783 +0.05(+9.90%)
Nov 11, 2024 0.6000 0.6034 0.4800 0.4870 1,522,973 -0.11(-18.14%)
Nov 08, 2024 0.6090 0.6314 0.5900 0.5949 525,126 -0.03(-4.51%)
Nov 07, 2024 0.6700 0.7000 0.5975 0.6230 2,596,508 +0.00(+0.48%)
Nov 06, 2024 0.6000 0.6600 0.5877 0.6200 422,053 +0.02(+3.39%)
Nov 05, 2024 0.5971 0.6098 0.5850 0.5997 160,833 -0.00(-0.02%)
Nov 04, 2024 0.6000 0.6005 0.5710 0.5998 340,735 +0.01(+1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.