MarketWise, Inc.MKTWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $16.62 | $16.72 | $16.43 | $16.55 | 7,522 |
| 1/29/2026 | $16.42 | $16.57 | $16.32 | $16.57 | 4,100 |
| 1/28/2026 | $16.46 | $16.57 | $16.39 | $16.44 | 8,945 |
| 1/27/2026 | $16.69 | $16.75 | $16.37 | $16.53 | 8,800 |
| 1/26/2026 | $17.00 | $17.00 | $16.47 | $16.63 | 8,800 |
| 1/23/2026 | $17.20 | $17.20 | $16.97 | $17.08 | 5,241 |
| 1/22/2026 | $16.77 | $17.20 | $16.44 | $17.17 | 25,132 |
| 1/21/2026 | $15.78 | $16.05 | $15.63 | $16.05 | 6,651 |
| 1/20/2026 | $16.09 | $16.09 | $15.46 | $15.71 | 6,600 |
| 1/16/2026 | $15.74 | $16.28 | $15.40 | $16.18 | 11,767 |
| 1/15/2026 | $15.88 | $16.03 | $15.47 | $15.81 | 5,118 |
| 1/14/2026 | $15.47 | $16.00 | $15.47 | $16.00 | 5,738 |
| 1/13/2026 | $15.28 | $15.68 | $15.28 | $15.53 | 9,600 |
| 1/12/2026 | $15.19 | $15.95 | $14.95 | $15.69 | 10,238 |
| 1/9/2026 | $14.60 | $15.17 | $14.60 | $15.10 | 4,200 |
| 1/8/2026 | $14.66 | $14.99 | $14.66 | $14.73 | 3,000 |
| 1/7/2026 | $14.99 | $15.02 | $14.86 | $14.86 | 3,900 |
| 1/6/2026 | $15.25 | $15.45 | $14.99 | $14.99 | 2,703 |
| 1/5/2026 | $15.05 | $15.61 | $15.00 | $15.27 | 11,343 |
| 1/2/2026 | $14.75 | $15.11 | $14.17 | $15.05 | 7,716 |
| 12/31/2025 | $15.04 | $15.25 | $14.65 | $15.02 | 18,008 |
| 12/30/2025 | $14.76 | $15.27 | $14.76 | $15.03 | 5,902 |
| 12/29/2025 | $14.00 | $15.00 | $14.00 | $14.77 | 32,219 |
| 12/26/2025 | $14.10 | $14.55 | $14.00 | $14.20 | 51,722 |
| 12/24/2025 | $14.17 | $14.50 | $14.01 | $14.20 | 34,123 |
| 12/23/2025 | $14.33 | $15.13 | $14.19 | $14.21 | 12,000 |
| 12/22/2025 | $15.43 | $15.43 | $14.20 | $14.32 | 15,428 |
| 12/19/2025 | $15.87 | $15.97 | $15.23 | $15.23 | 15,300 |
| 12/18/2025 | $16.10 | $16.10 | $15.85 | $15.87 | 4,200 |
| 12/17/2025 | $15.98 | $15.99 | $15.90 | $15.99 | 3,442 |
| 12/16/2025 | $16.07 | $16.13 | $15.96 | $16.11 | 4,600 |
| 12/15/2025 | $16.65 | $16.65 | $16.00 | $16.00 | 11,200 |
| 12/12/2025 | $16.50 | $16.50 | $16.02 | $16.02 | 5,900 |
| 12/11/2025 | $16.15 | $16.44 | $16.02 | $16.17 | 8,700 |
| 12/10/2025 | $16.25 | $16.44 | $16.18 | $16.23 | 8,300 |
| 12/9/2025 | $16.16 | $16.66 | $16.16 | $16.45 | 3,001 |
| 12/8/2025 | $16.24 | $16.24 | $16.02 | $16.20 | 6,030 |
| 12/5/2025 | $16.20 | $16.66 | $16.02 | $16.02 | 11,700 |
| 12/4/2025 | $16.22 | $16.22 | $16.22 | $16.22 | 1,000 |
| 12/3/2025 | $16.50 | $16.54 | $16.20 | $16.54 | 10,809 |
| 12/2/2025 | $16.36 | $16.98 | $16.36 | $16.39 | 3,926 |
| 12/1/2025 | $16.15 | $16.83 | $16.15 | $16.48 | 23,100 |
| 11/28/2025 | $16.30 | $16.30 | $16.16 | $16.26 | 2,605 |
| 11/26/2025 | $16.25 | $16.25 | $15.85 | $16.01 | 7,804 |
| 11/25/2025 | $15.96 | $16.12 | $15.95 | $16.09 | 10,900 |
| 11/24/2025 | $16.17 | $16.17 | $15.77 | $16.04 | 17,703 |
| 11/21/2025 | $16.00 | $16.50 | $15.98 | $16.49 | 10,835 |
| 11/20/2025 | $16.12 | $16.32 | $15.85 | $16.00 | 4,529 |
| 11/19/2025 | $16.00 | $16.20 | $15.82 | $15.82 | 3,607 |
| 11/18/2025 | $16.06 | $16.54 | $16.00 | $16.14 | 7,328 |
| 11/17/2025 | $16.18 | $16.25 | $16.06 | $16.16 | 9,058 |
| 11/14/2025 | $16.50 | $16.51 | $16.16 | $16.16 | 6,400 |
| 11/13/2025 | $16.62 | $17.30 | $16.62 | $16.88 | 5,325 |
| 11/12/2025 | $17.01 | $17.01 | $16.62 | $16.62 | 3,038 |
| 11/11/2025 | $17.10 | $17.38 | $16.44 | $16.85 | 19,500 |
| 11/10/2025 | $17.50 | $17.75 | $16.88 | $17.00 | 13,500 |
| 11/7/2025 | $17.00 | $17.23 | $16.90 | $17.11 | 12,200 |
| 11/6/2025 | $16.84 | $16.85 | $16.70 | $16.79 | 4,900 |
| 11/5/2025 | $16.33 | $16.88 | $16.33 | $16.84 | 7,634 |
| 11/4/2025 | $16.36 | $16.52 | $16.10 | $16.12 | 2,904 |