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

Historical Prices For MarketWise, Inc. - Class A Common Stock (MKTW)

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	17.18	17.18	16.63	16.81	12,398	16.81
5/29/2025	17.64	17.95	17.05	17.18	29,556	17.18
5/28/2025	18.00	18.74	17.51	17.62	10,476	17.62
5/27/2025	17.80	18.20	17.80	18.22	28,762	18.22
5/23/2025	17.74	18.16	17.32	17.48	12,922	17.48
5/22/2025	17.13	18.16	17.13	17.75	28,174	17.75
5/21/2025	17.13	17.90	16.83	17.09	23,541	17.09
5/20/2025	16.90	17.19	16.43	17.14	9,217	17.14
5/19/2025	16.01	16.79	15.42	16.79	21,385	16.79
5/16/2025	16.25	17.08	16.20	16.21	36,743	16.21
5/15/2025	15.94	16.60	15.55	16.56	31,542	16.56
5/14/2025	16.55	16.55	16.07	16.50	26,142	16.50
5/13/2025	15.46	16.04	15.22	15.76	26,218	15.76
5/12/2025	15.65	16.12	14.84	15.21	77,715	15.21
5/09/2025	14.13	15.50	13.75	15.13	50,741	15.13
5/08/2025	13.70	14.00	13.39	13.83	22,547	13.83
5/07/2025	13.77	14.29	13.37	13.71	65,282	13.71
5/06/2025	13.17	13.77	13.01	13.77	8,613	13.77
5/05/2025	13.16	13.89	13.16	13.31	14,638	13.31
5/02/2025	13.02	13.43	13.02	13.15	13,794	13.15
5/01/2025	13.65	13.65	12.65	12.85	15,544	12.85
4/30/2025	12.87	14.28	12.77	13.64	49,841	13.64
4/29/2025	12.78	13.59	12.78	13.29	18,462	13.29
4/28/2025	13.17	13.24	12.73	12.82	21,046	12.82
4/25/2025	13.49	13.82	12.73	13.33	24,087	13.33
4/24/2025	13.54	13.95	13.50	13.72	13,348	13.72
4/23/2025	13.96	14.15	13.47	13.62	9,810	13.62
4/22/2025	13.09	14.53	13.00	13.87	32,911	13.87
4/21/2025	13.12	13.31	12.76	13.11	15,467	13.11
4/17/2025	13.56	13.72	13.31	13.31	18,148	13.31
4/16/2025	13.09	13.81	12.19	13.58	15,602	13.58
4/15/2025	14.23	14.70	12.57	13.08	59,675	13.08
4/14/2025	13.64	15.05	13.57	14.26	128,695	14.26
4/11/2025	10.15	14.33	10.14	13.37	220,676	13.37
4/10/2025	10.73	10.73	9.66	10.05	30,152	10.05
4/09/2025	10.36	11.42	10.35	10.80	71,510	10.80
4/08/2025	10.50	10.61	10.23	10.30	33,883	10.30
4/07/2025	9.37	10.56	9.23	10.16	23,708	10.16
4/04/2025	9.10	11.08	9.10	9.88	67,822	9.88
4/03/2025	9.50	10.06	9.07	9.23	127,388	9.23
4/02/2025	0.50	0.52	0.49	0.51	393,360	10.30
4/01/2025	0.47	0.52	0.46	0.51	546,215	10.10
3/31/2025	0.50	0.50	0.47	0.49	554,921	9.87
3/28/2025	0.50	0.50	0.48	0.50	713,599	9.96
3/27/2025	0.50	0.51	0.50	0.50	526,081	9.99
3/26/2025	0.53	0.53	0.50	0.50	498,943	10.06
3/25/2025	0.56	0.56	0.51	0.52	438,964	10.30
3/24/2025	0.55	0.58	0.54	0.56	168,517	11.12
3/21/2025	0.51	0.55	0.51	0.54	475,569	10.81
3/20/2025	0.55	0.56	0.51	0.52	533,543	10.43
3/19/2025	0.53	0.57	0.53	0.56	184,135	11.19
3/18/2025	0.57	0.57	0.52	0.52	1,072,342	10.41
3/17/2025	0.59	0.61	0.58	0.58	223,779	7.62
3/14/2025	0.61	0.63	0.58	0.61	341,219	7.95
3/13/2025	0.62	0.62	0.57	0.57	651,144	7.48
3/12/2025	0.68	0.69	0.61	0.61	669,260	7.97
3/11/2025	0.68	0.72	0.67	0.68	214,765	8.94
3/10/2025	0.72	0.73	0.61	0.69	993,469	9.06
3/07/2025	0.75	0.78	0.71	0.73	451,824	9.55
3/06/2025	0.76	0.83	0.75	0.76	468,253	10.01
3/05/2025	0.82	0.84	0.73	0.83	715,633	10.90
3/04/2025	0.75	0.91	0.73	0.82	2,757,667	10.76
3/03/2025	0.70	0.84	0.66	0.76	7,748,262	9.90
2/28/2025	0.58	0.62	0.58	0.61	240,785	7.99