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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.50	0.52	0.49	0.51	393,360	0.51
4/01/2025	0.47	0.52	0.46	0.51	546,215	0.51
3/31/2025	0.50	0.50	0.47	0.49	554,921	0.49
3/28/2025	0.50	0.50	0.48	0.50	713,599	0.50
3/27/2025	0.50	0.51	0.50	0.50	526,081	0.50
3/26/2025	0.53	0.53	0.50	0.50	498,943	0.50
3/25/2025	0.56	0.56	0.51	0.52	438,964	0.52
3/24/2025	0.55	0.58	0.54	0.56	168,517	0.56
3/21/2025	0.51	0.55	0.51	0.54	475,569	0.54
3/20/2025	0.55	0.56	0.51	0.52	533,543	0.52
3/19/2025	0.53	0.57	0.53	0.56	184,135	0.56
3/18/2025	0.57	0.57	0.52	0.52	1,072,342	0.52
3/17/2025	0.59	0.61	0.58	0.58	223,779	0.57
3/14/2025	0.61	0.63	0.58	0.61	341,219	0.60
3/13/2025	0.62	0.62	0.57	0.57	651,144	0.56
3/12/2025	0.68	0.69	0.61	0.61	669,260	0.60
3/11/2025	0.68	0.72	0.67	0.68	214,765	0.67
3/10/2025	0.72	0.73	0.61	0.69	993,469	0.68
3/07/2025	0.75	0.78	0.71	0.73	451,824	0.72
3/06/2025	0.76	0.83	0.75	0.76	468,253	0.75
3/05/2025	0.82	0.84	0.73	0.83	715,633	0.82
3/04/2025	0.75	0.91	0.73	0.82	2,757,667	0.81
3/03/2025	0.70	0.84	0.66	0.76	7,748,262	0.74
2/28/2025	0.58	0.62	0.58	0.61	240,785	0.60
2/27/2025	0.60	0.62	0.58	0.59	135,139	0.58
2/26/2025	0.61	0.63	0.60	0.61	90,384	0.60
2/25/2025	0.57	0.64	0.57	0.61	390,954	0.60
2/24/2025	0.60	0.61	0.57	0.58	274,496	0.57
2/21/2025	0.63	0.64	0.59	0.59	325,954	0.58
2/20/2025	0.60	0.62	0.59	0.61	173,861	0.60
2/19/2025	0.65	0.65	0.60	0.61	264,572	0.60
2/18/2025	0.66	0.67	0.61	0.65	329,894	0.64
2/14/2025	0.62	0.69	0.62	0.65	649,196	0.64
2/13/2025	0.59	0.62	0.59	0.62	167,965	0.61
2/12/2025	0.58	0.60	0.57	0.59	137,853	0.58
2/11/2025	0.57	0.60	0.57	0.59	224,897	0.58
2/10/2025	0.56	0.59	0.56	0.58	195,979	0.57
2/07/2025	0.58	0.59	0.56	0.57	158,574	0.56
2/06/2025	0.57	0.58	0.56	0.57	152,095	0.56
2/05/2025	0.59	0.59	0.56	0.58	343,691	0.57
2/04/2025	0.59	0.60	0.57	0.59	147,149	0.58
2/03/2025	0.56	0.59	0.56	0.59	258,328	0.58
1/31/2025	0.58	0.59	0.55	0.56	365,856	0.55
1/30/2025	0.59	0.59	0.57	0.57	390,115	0.56
1/29/2025	0.62	0.62	0.58	0.59	402,062	0.58
1/28/2025	0.65	0.65	0.62	0.64	543,177	0.60
1/27/2025	0.63	0.66	0.61	0.65	409,372	0.61
1/24/2025	0.64	0.65	0.62	0.62	275,282	0.58
1/23/2025	0.60	0.65	0.60	0.64	487,165	0.60
1/22/2025	0.63	0.66	0.59	0.61	650,264	0.57
1/21/2025	0.61	0.65	0.59	0.63	733,060	0.59
1/17/2025	0.69	0.69	0.59	0.60	947,638	0.56
1/16/2025	0.64	0.71	0.63	0.67	1,564,190	0.63
1/15/2025	0.55	0.64	0.52	0.64	2,973,079	0.60
1/14/2025	0.53	0.53	0.50	0.51	90,923	0.48
1/13/2025	0.52	0.53	0.49	0.53	200,747	0.49
1/10/2025	0.52	0.53	0.50	0.51	190,167	0.48
1/08/2025	0.52	0.54	0.51	0.52	413,452	0.49
1/07/2025	0.56	0.57	0.52	0.53	426,028	0.50
1/06/2025	0.61	0.62	0.55	0.56	431,797	0.52
1/03/2025	0.58	0.60	0.56	0.57	389,707	0.53