Stockscreener 앱 받기
20.18
1.53%
-0.3126
Marketwise Inc 주식 (MKTW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $20.70 | $20.41 | $0.2849 | 4,689.0 | -0.37% |
| 2025-07-24 | $20.50 | $19.40 | $1.10 | 28,898.0 | +4.06% |
| 2025-07-23 | $19.77 | $19.67 | $0.105 | 3,842.0 | +2.50% |
| 2025-07-22 | $19.87 | $18.14 | $1.73 | 14,029.0 | +5.43% |
| 2025-07-21 | $18.54 | $18.12 | $0.415 | 6,416.0 | +0.66% |
| 2025-07-18 | $18.80 | $18.06 | $0.74 | 6,913.0 | -2.79% |
| 2025-07-17 | $18.80 | $18.33 | $0.4703 | 13,747.0 | +1.69% |
| 2025-07-16 | $18.52 | $17.84 | $0.6829 | 8,495.0 | +1.10% |
| 2025-07-15 | $18.22 | $17.61 | $0.61 | 10,915.0 | +0.78% |
| 2025-07-14 | $18.73 | $17.31 | $1.42 | 26,024.0 | +0.79% |
| 2025-07-11 | $18.54 | $17.74 | $0.80 | 14,100.0 | -4.45% |
| 2025-07-10 | $18.75 | $18.39 | $0.36 | 13,283.0 | -0.48% |
| 2025-07-09 | $18.88 | $18.50 | $0.38 | 3,311.0 | +1.08% |
| 2025-07-08 | $18.91 | $18.44 | $0.4744 | 8,398.0 | -0.78% |
| 2025-07-07 | $19.77 | $18.65 | $1.12 | 15,388.0 | -6.48% |
| 2025-07-03 | $20.25 | $19.75 | $0.50 | 4,803.0 | +1.27% |
| 2025-07-02 | $19.75 | $19.21 | $0.5384 | 16,529.0 | -0.40% |
| 2025-07-01 | $20.03 | $19.21 | $0.82 | 9,847.0 | +0.15% |
| 2025-06-30 | $20.11 | $19.29 | $0.825 | 81,825.0 | +4.43% |
| 2025-06-27 | $20.00 | $18.40 | $1.60 | 34,746.0 | -4.29% |
| 2025-06-26 | $19.82 | $19.15 | $0.675 | 18,337.0 | +3.61% |
| 2025-06-25 | $19.47 | $19.00 | $0.47 | 14,266.0 | +1.97% |
Marketwise Inc 주식 (MKTW) 연도별 가격 이력
이 심층 분석에서는 Marketwise Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKTW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Marketwise Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Marketwise Inc 주식 (MKTW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $20.70 | $17.31 | $3.39 | 209,627.0 | +3.16% |
| 2025-06 | $20.11 | $16.19 | $3.92 | 385,964.0 | +17.73% |
| 2025-05 | $18.78 | $12.65 | $6.13 | 565,822.0 | +23.24% |
| 2025-04 | $15.05 | $9.07 | $5.98 | 1,018,532.0 | +38.17% |
| 2025-03 | $17.00 | $9.46 | $7.54 | 878,487.6 | -18.96% |
| 2025-02 | $13.80 | $11.10 | $2.70 | 224,207.4 | +9.73% |
| 2025-01 | $14.20 | $9.88 | $4.32 | 620,728.3 | -2.19% |
Marketwise Inc 주식 (MKTW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.19 | $9.22 | $2.97 | 318,712.4 | +12.77% |
| 2024-11 | $14.00 | $9.30 | $4.70 | 551,750.5 | -10.36% |
| 2024-10 | $13.80 | $10.52 | $3.28 | 969,572.6 | -13.21% |
| 2024-09 | $16.60 | $13.00 | $3.60 | 171,688.3 | -15.51% |
| 2024-08 | $23.00 | $14.40 | $8.60 | 229,974.1 | -30.61% |
| 2024-07 | $24.20 | $21.40 | $2.80 | 165,505.8 | -1.72% |
| 2024-06 | $29.00 | $22.40 | $6.60 | 207,849.3 | -10.77% |
| 2024-05 | $34.20 | $25.40 | $8.80 | 143,689.4 | -16.67% |
| 2024-04 | $34.60 | $30.80 | $3.80 | 103,257.6 | -9.83% |
| 2024-03 | $42.44 | $32.80 | $9.64 | 132,280.8 | -4.42% |
| 2024-02 | $51.20 | $34.40 | $16.80 | 116,950.3 | -22.32% |
| 2024-01 | $56.30 | $43.00 | $13.30 | 130,883.2 | -14.65% |
Marketwise Inc 주식 (MKTW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.40 | $50.20 | $17.20 | 199,596.3 | -14.42% |
| 2023-11 | $72.40 | $41.40 | $31.00 | 251,917.0 | +47.00% |
| 2023-10 | $47.60 | $26.60 | $21.00 | 220,335.8 | +35.62% |
| 2023-09 | $39.40 | $25.00 | $14.40 | 165,270.4 | +18.52% |
| 2023-08 | $38.60 | $24.80 | $13.80 | 146,392.5 | -29.69% |
| 2023-07 | $41.80 | $35.11 | $6.69 | 101,336.2 | -4.00% |
| 2023-06 | $57.00 | $38.60 | $18.40 | 218,607.8 | -11.50% |
| 2023-05 | $48.90 | $30.80 | $18.10 | 93,349.6 | +22.83% |
| 2023-04 | $37.00 | $29.00 | $8.00 | 54,678.8 | -0.54% |
| 2023-03 | $41.80 | $31.60 | $10.20 | 62,402.1 | -6.09% |
| 2023-02 | $53.00 | $37.00 | $16.00 | 57,938.1 | -11.26% |
| 2023-01 | $51.00 | $32.80 | $18.20 | 76,082.3 | +32.14% |
0.98%
0.49%
자본화:
|
볼륨(24시간):