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

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

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	20.69	21.00	19.45	19.68	7,309	19.68
7/29/2025	21.74	21.74	20.57	20.76	11,092	20.76
7/28/2025	21.20	21.47	20.12	21.13	28,375	21.13
7/25/2025	20.50	20.70	20.17	20.30	7,703	20.30
7/24/2025	19.40	20.50	19.40	20.49	28,901	20.49
7/23/2025	19.66	19.77	19.40	19.69	6,706	19.69
7/22/2025	18.32	19.87	18.14	19.21	14,029	19.21
7/21/2025	18.12	18.54	18.12	18.22	6,418	18.22
7/18/2025	18.78	18.80	18.06	18.10	6,934	18.10
7/17/2025	18.57	18.80	18.33	18.62	13,748	18.62
7/16/2025	17.97	18.52	17.84	18.31	8,498	18.31
7/15/2025	17.86	18.22	17.61	18.11	10,915	18.11
7/14/2025	17.55	18.73	17.31	17.97	26,024	17.97
7/11/2025	18.33	18.54	17.74	17.83	14,100	17.83
7/10/2025	18.73	18.75	18.39	18.66	13,284	18.66
7/09/2025	18.50	18.88	18.50	18.75	3,311	18.75
7/08/2025	18.55	18.91	18.44	18.55	8,398	18.55
7/07/2025	19.53	19.77	18.65	18.70	15,391	18.70
7/03/2025	19.75	20.25	19.75	19.99	4,803	19.99
7/02/2025	19.73	19.75	19.21	19.74	16,529	19.74
7/01/2025	20.03	20.03	19.21	19.82	9,847	19.82
6/30/2025	19.45	20.11	19.29	19.79	81,830	19.79
6/27/2025	20.00	20.00	18.40	18.95	34,749	18.95
6/26/2025	19.43	19.82	19.15	19.80	18,352	19.80
6/25/2025	19.00	19.47	19.00	19.11	14,266	19.11
6/24/2025	18.00	19.16	18.00	18.74	9,691	18.74
6/23/2025	17.29	18.25	17.28	18.13	9,184	18.13
6/20/2025	17.71	17.99	17.49	17.49	17,322	17.49
6/18/2025	17.28	17.86	17.15	17.43	23,350	17.43
6/17/2025	18.09	18.28	17.25	17.30	18,681	17.30
6/16/2025	17.54	18.18	17.54	18.10	9,433	18.10
6/13/2025	18.06	18.26	17.53	17.55	11,943	17.55
6/12/2025	18.08	18.62	18.08	18.45	4,419	18.45
6/11/2025	18.02	18.74	18.02	18.20	5,892	18.20
6/10/2025	18.92	19.11	17.95	18.04	29,090	18.04
6/09/2025	18.56	18.90	18.55	18.76	13,908	18.76
6/06/2025	18.07	18.55	17.50	18.55	13,013	18.55
6/05/2025	17.31	17.89	17.30	17.72	18,253	17.72
6/04/2025	17.91	18.07	17.30	17.30	16,745	17.30
6/03/2025	16.32	17.85	16.32	17.73	14,723	17.73
6/02/2025	16.63	16.66	16.19	16.32	21,209	16.32
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	16.20
5/13/2025	15.46	16.04	15.22	15.76	26,218	15.47
5/12/2025	15.65	16.12	14.84	15.21	77,715	14.93
5/09/2025	14.13	15.50	13.75	15.13	50,741	14.85
5/08/2025	13.70	14.00	13.39	13.83	22,547	13.58
5/07/2025	13.77	14.29	13.37	13.71	65,282	13.46
5/06/2025	13.17	13.77	13.01	13.77	8,613	13.52
5/05/2025	13.16	13.89	13.16	13.31	14,638	13.07
5/02/2025	13.02	13.43	13.02	13.15	13,794	12.91
5/01/2025	13.65	13.65	12.65	12.85	15,544	12.62
4/30/2025	12.87	14.28	12.77	13.64	49,841	13.39