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

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

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	16.84	16.85	16.70	16.79	4,881	16.79
11/05/2025	16.33	16.88	16.33	16.84	7,634	16.84
11/04/2025	16.36	16.52	16.10	16.12	2,904	16.12
11/03/2025	16.95	16.95	16.30	16.59	11,480	16.59
10/31/2025	16.75	16.98	16.00	16.98	25,904	16.98
10/30/2025	15.68	17.45	15.68	16.80	141,157	16.80
10/29/2025	15.08	15.08	14.28	14.30	6,066	14.30
10/28/2025	14.58	14.58	14.58	14.58	1,059	14.58
10/27/2025	14.66	14.70	14.56	14.56	3,048	14.56
10/24/2025	14.56	15.00	14.56	14.80	4,414	14.80
10/23/2025	14.85	15.02	14.72	14.72	4,407	14.72
10/22/2025	14.50	14.82	14.50	14.82	5,115	14.82
10/21/2025	14.74	14.75	14.51	14.56	6,115	14.56
10/20/2025	14.48	14.99	14.48	14.67	8,478	14.67
10/17/2025	14.52	14.87	14.32	14.48	16,721	14.48
10/16/2025	14.48	14.63	14.30	14.57	11,702	14.57
10/15/2025	14.77	14.77	14.30	14.30	7,802	14.30
10/14/2025	14.24	14.91	14.07	14.76	8,745	14.76
10/13/2025	13.87	14.19	13.50	14.19	14,602	14.19
10/10/2025	14.80	14.80	13.84	13.84	13,099	13.84
10/09/2025	15.00	15.00	14.35	14.47	20,104	14.47
10/08/2025	14.63	15.33	14.62	15.00	20,080	15.00
10/07/2025	15.60	15.67	14.45	14.64	29,063	14.64
10/06/2025	15.70	16.10	15.59	15.60	13,325	15.60
10/03/2025	16.18	16.57	15.70	15.70	5,719	15.70
10/02/2025	16.21	16.42	16.21	16.22	3,703	16.22
10/01/2025	16.38	16.60	16.30	16.30	7,875	16.30
9/30/2025	16.13	16.66	16.13	16.53	19,724	16.53
9/29/2025	16.60	16.75	16.31	16.41	14,687	16.41
9/26/2025	16.45	16.75	16.45	16.71	9,063	16.71
9/25/2025	16.62	16.68	16.39	16.40	7,631	16.40
9/24/2025	16.55	16.69	16.51	16.51	8,705	16.51
9/23/2025	16.50	16.73	16.50	16.73	19,715	16.73
9/22/2025	16.75	16.83	16.50	16.67	29,767	16.67
9/19/2025	16.89	17.16	16.34	16.62	29,813	16.62
9/18/2025	17.04	17.58	16.92	16.99	17,487	16.99
9/17/2025	16.96	17.50	16.96	17.06	9,972	17.06
9/16/2025	17.61	17.83	17.06	17.42	23,622	17.42
9/15/2025	17.85	17.85	17.50	17.84	11,458	17.84
9/12/2025	18.06	18.06	17.50	17.85	4,946	17.85
9/11/2025	17.59	18.21	17.40	18.21	5,732	18.21
9/10/2025	17.80	18.29	17.40	17.53	11,944	17.53
9/09/2025	17.43	17.78	17.40	17.78	5,502	17.78
9/08/2025	17.75	17.87	17.71	17.82	7,680	17.82
9/05/2025	17.70	17.99	17.70	17.99	6,493	17.99
9/04/2025	17.80	18.08	17.80	18.08	5,896	18.08
9/03/2025	17.75	17.99	17.62	17.62	6,551	17.62
9/02/2025	17.75	18.21	17.75	17.88	15,598	17.88
8/29/2025	17.75	17.97	17.75	17.96	3,315	17.96
8/28/2025	18.02	18.02	17.79	17.88	10,094	17.88
8/27/2025	18.23	18.23	17.82	17.83	2,882	17.83
8/26/2025	17.80	18.43	17.75	18.43	7,837	18.43
8/25/2025	18.26	18.26	17.75	17.88	46,768	17.88
8/22/2025	17.62	18.50	17.62	18.25	14,952	18.25
8/21/2025	17.97	17.97	17.43	17.60	9,631	17.60
8/20/2025	18.22	18.22	17.85	18.13	14,488	18.13
8/19/2025	17.90	18.58	17.85	18.58	20,309	18.58
8/18/2025	17.85	18.39	17.85	18.04	14,050	18.04
8/15/2025	19.30	19.40	18.00	18.40	22,323	18.40
8/14/2025	20.13	20.49	19.58	19.79	7,697	19.39
8/13/2025	19.99	20.09	19.39	19.77	11,722	19.37
8/12/2025	19.61	20.50	19.00	19.62	25,860	19.22
8/11/2025	18.01	20.39	18.01	19.65	26,053	19.25
8/08/2025	18.30	19.00	18.15	18.19	11,182	17.82
8/07/2025	19.01	19.85	18.00	18.48	20,262	18.11