Get the Stockscreener App
0.509
2.36%
0.0097
After Hours:
.53
0.021
+4.13%
Marketwise Inc Stock (MKTW) Price History
The historical daily chart and data for Marketwise Inc stock (MKTW), show that the latest closing stock price as of November 18, 2024, is $0.509.
- Marketwise Inc all-time high stock price is $6.93, occurred on January 12, 2022.
- The lowest Marketwise Inc stock price recorded was $0.4652 on November 13, 2024. Since then, Marketwise Inc's stock price has risen over 9.42% to $0.509 now.
- The 52-week high stock price for MKTW is $3.62, representing a 611.20% increase from the current share price, occurred on November 20, 2023.
- The 52-week low stock price for MKTW is $0.4652, indicating a -8.61% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Marketwise Inc (MKTW) stock in the beginning of 2023 was $6.50. The stock closed the year at $1.68, a loss of over -74.15% for the year.
The table below shows more information about MKTW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.53 | $0.4993 | $0.0307 | 377,027.0 | +1.92% |
| Nov 15, 2024 | $0.5371 | $0.491 | $0.0461 | 775,787.0 | -3.26% |
| Nov 14, 2024 | $0.5296 | $0.50 | $0.0296 | 384,541.0 | +3.06% |
| Nov 13, 2024 | $0.5352 | $0.4652 | $0.07 | 855,987.0 | -6.43% |
| Nov 12, 2024 | $0.5656 | $0.49 | $0.0756 | 590,733.0 | +9.90% |
| Nov 11, 2024 | $0.6034 | $0.48 | $0.1234 | 1,518,527.0 | -18.14% |
| Nov 08, 2024 | $0.6314 | $0.59 | $0.0414 | 522,488.0 | -4.51% |
| Nov 07, 2024 | $0.70 | $0.5975 | $0.1025 | 2,541,103.0 | +0.48% |
| Nov 06, 2024 | $0.66 | $0.5877 | $0.0723 | 406,283.0 | +3.39% |
| Nov 05, 2024 | $0.6098 | $0.585 | $0.0248 | 159,915.0 | -0.02% |
| Nov 04, 2024 | $0.6005 | $0.571 | $0.0295 | 338,420.0 | +1.13% |
| Nov 01, 2024 | $0.6158 | $0.58 | $0.0358 | 282,236.0 | +2.26% |
| Oct 31, 2024 | $0.62 | $0.58 | $0.04 | 194,054.0 | -5.68% |
| Oct 30, 2024 | $0.625 | $0.581 | $0.044 | 255,517.0 | +2.45% |
| Oct 29, 2024 | $0.6305 | $0.5914 | $0.0391 | 312,977.0 | -3.52% |
| Oct 28, 2024 | $0.64 | $0.575 | $0.065 | 348,214.0 | +7.69% |
| Oct 25, 2024 | $0.6213 | $0.575 | $0.0463 | 399,985.0 | -5.30% |
| Oct 24, 2024 | $0.6653 | $0.6028 | $0.0625 | 389,650.0 | -8.31% |
| Oct 23, 2024 | $0.669 | $0.58 | $0.089 | 999,205.0 | +9.97% |
| Oct 22, 2024 | $0.69 | $0.5261 | $0.1639 | 6,934,862.0 | +3.31% |
| Oct 21, 2024 | $0.60 | $0.5701 | $0.0299 | 5,130,377.0 | -1.61% |
Marketwise Inc Stock (MKTW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marketwise Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MKTW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marketwise Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marketwise Inc Stock (MKTW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.70 | $0.4652 | $0.2348 | 8,753,047.0 | -12.26% |
| Oct, 2024 | $0.69 | $0.5261 | $0.1639 | 19,391,452.0 | -13.21% |
| Sep, 2024 | $0.83 | $0.6499 | $0.1801 | 3,433,766.0 | -15.51% |
| Aug, 2024 | $1.15 | $0.72 | $0.43 | 4,599,481.0 | -30.61% |
| Jul, 2024 | $1.21 | $1.07 | $0.14 | 3,310,116.0 | -1.72% |
| Jun, 2024 | $1.45 | $1.12 | $0.33 | 4,156,985.0 | -10.77% |
| May, 2024 | $1.71 | $1.27 | $0.44 | 2,873,787.0 | -16.67% |
| Apr, 2024 | $1.73 | $1.54 | $0.19 | 2,065,152.0 | -9.83% |
| Mar, 2024 | $2.12 | $1.64 | $0.4819 | 2,645,615.0 | -4.42% |
| Feb, 2024 | $2.56 | $1.72 | $0.84 | 2,339,005.0 | -22.32% |
| Jan, 2024 | $2.81 | $2.15 | $0.665 | 2,617,663.0 | -14.65% |
Marketwise Inc Stock (MKTW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.37 | $2.51 | $0.86 | 3,991,925.0 | -14.42% |
| Nov, 2023 | $3.62 | $2.07 | $1.55 | 5,038,340.0 | +47.00% |
| Oct, 2023 | $2.38 | $1.33 | $1.05 | 4,406,716.0 | +35.62% |
| Sep, 2023 | $1.97 | $1.25 | $0.72 | 3,305,408.0 | +18.52% |
| Aug, 2023 | $1.93 | $1.24 | $0.69 | 2,927,850.0 | -29.69% |
| Jul, 2023 | $2.09 | $1.76 | $0.3347 | 2,026,724.0 | -4.00% |
| Jun, 2023 | $2.85 | $1.93 | $0.92 | 4,372,155.0 | -11.50% |
| May, 2023 | $2.44 | $1.54 | $0.905 | 1,866,991.0 | +22.83% |
| Apr, 2023 | $1.85 | $1.45 | $0.40 | 1,093,576.0 | -0.54% |
| Mar, 2023 | $2.09 | $1.58 | $0.51 | 1,248,042.0 | -6.09% |
| Feb, 2023 | $2.65 | $1.85 | $0.80 | 1,158,762.0 | -11.26% |
| Jan, 2023 | $2.55 | $1.64 | $0.91 | 1,521,645.0 | +32.14% |
Marketwise Inc Stock (MKTW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.23 | $1.52 | $0.71 | 5,786,057.0 | -11.58% |
| Nov, 2022 | $2.55 | $1.69 | $0.8571 | 2,514,626.0 | -22.76% |
| Oct, 2022 | $2.78 | $2.28 | $0.50 | 1,630,105.0 | +7.89% |
| Sep, 2022 | $2.81 | $2.20 | $0.61 | 3,796,356.0 | -18.28% |
| Aug, 2022 | $4.10 | $2.77 | $1.33 | 3,788,367.0 | -2.11% |
| Jul, 2022 | $3.71 | $2.50 | $1.21 | 2,831,886.0 | -20.83% |
| Jun, 2022 | $4.17 | $2.38 | $1.79 | 5,026,397.0 | +12.50% |
| May, 2022 | $3.80 | $2.28 | $1.52 | 4,347,369.0 | -15.34% |
| Apr, 2022 | $5.08 | $3.70 | $1.38 | 4,417,395.0 | -19.92% |
| Mar, 2022 | $5.84 | $4.03 | $1.81 | 5,445,642.0 | -8.35% |
| Feb, 2022 | $6.04 | $5.00 | $1.04 | 3,700,570.0 | -11.66% |
| Jan, 2022 | $6.93 | $4.84 | $2.09 | 1,805,080.0 | +0.00% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):