Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6815 -0.0090 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 0.6800 0.7153 0.6700 0.6815 214,765 -0.01(-1.30%)
Mar 10, 2025 0.7185 0.7332 0.6146 0.6905 993,469 -0.04(-5.13%)
Mar 07, 2025 0.7500 0.7768 0.7100 0.7278 451,824 -0.04(-4.66%)
Mar 06, 2025 0.7600 0.8300 0.7524 0.7634 468,253 -0.07(-8.11%)
Mar 05, 2025 0.8200 0.8440 0.7340 0.8308 715,633 +0.01(+1.32%)
Mar 04, 2025 0.7530 0.9099 0.7251 0.8200 2,757,667 +0.06(+8.61%)
Mar 03, 2025 0.7000 0.8400 0.6600 0.7550 7,748,262 +0.15(+23.95%)
Feb 28, 2025 0.5850 0.6200 0.5850 0.6091 240,785 +0.02(+3.94%)
Feb 27, 2025 0.6027 0.6176 0.5843 0.5860 135,139 -0.02(-3.90%)
Feb 26, 2025 0.6100 0.6349 0.5961 0.6098 90,384 +0.00(+0.54%)
Feb 25, 2025 0.5700 0.6399 0.5700 0.6065 390,954 +0.03(+5.22%)
Feb 24, 2025 0.5978 0.6055 0.5725 0.5764 274,496 -0.02(-3.11%)
Feb 21, 2025 0.6290 0.6400 0.5924 0.5949 325,954 -0.02(-2.48%)
Feb 20, 2025 0.6000 0.6219 0.5924 0.6100 173,861 +0.00(+0.49%)
Feb 19, 2025 0.6500 0.6500 0.6001 0.6070 264,572 -0.04(-6.41%)
Feb 18, 2025 0.6600 0.6655 0.6140 0.6486 329,894 -0.00(-0.15%)
Feb 14, 2025 0.6190 0.6900 0.6190 0.6496 649,196 +0.03(+4.94%)
Feb 13, 2025 0.5896 0.6194 0.5880 0.6190 167,965 +0.03(+4.92%)
Feb 12, 2025 0.5850 0.5998 0.5750 0.5900 137,853 +0.00(+0.14%)
Feb 11, 2025 0.5700 0.5993 0.5720 0.5892 224,897 +0.01(+1.81%)
Feb 10, 2025 0.5600 0.5928 0.5570 0.5787 195,979 +0.01(+1.53%)
Feb 07, 2025 0.5786 0.5949 0.5613 0.5700 158,574 -0.00(-0.40%)
Feb 06, 2025 0.5701 0.5787 0.5570 0.5723 152,095 -0.00(-0.57%)
Feb 05, 2025 0.5900 0.5950 0.5600 0.5756 343,691 -0.01(-2.34%)
Feb 04, 2025 0.5900 0.5999 0.5750 0.5894 147,149 +0.00(+0.41%)
Feb 03, 2025 0.5600 0.5896 0.5550 0.5870 258,328 +0.03(+5.75%)
Jan 31, 2025 0.5800 0.5897 0.5450 0.5551 365,856 -0.02(-2.89%)
Jan 30, 2025 0.5900 0.5932 0.5651 0.5716 390,115 -0.02(-3.64%)
Jan 29, 2025 0.6178 0.6190 0.5840 0.5932 402,062 -0.02(-3.37%)
Jan 28, 2025 0.6169 0.6197 0.5940 0.6139 569,720 -0.00(-0.74%)
Jan 27, 2025 0.6006 0.6245 0.5821 0.6185 429,377 +0.03(+4.41%)
Jan 24, 2025 0.6102 0.6149 0.5868 0.5924 288,734 -0.02(-2.95%)
Jan 23, 2025 0.5730 0.6197 0.5730 0.6104 510,971 +0.03(+5.73%)
Jan 22, 2025 0.6038 0.6291 0.5626 0.5773 682,041 -0.03(-4.37%)
Jan 21, 2025 0.5806 0.6156 0.5597 0.6037 768,883 +0.03(+5.15%)
Jan 17, 2025 0.6598 0.6598 0.5654 0.5741 993,947 -0.06(-10.12%)
Jan 16, 2025 0.6102 0.6769 0.6006 0.6388 1,640,628 +0.03(+5.03%)
Jan 15, 2025 0.5244 0.6083 0.4919 0.6082 3,118,367 +0.12(+25.60%)
Jan 14, 2025 0.5038 0.5052 0.4767 0.4842 95,366 -0.02(-3.44%)
Jan 13, 2025 0.4929 0.5019 0.4710 0.5015 210,557 +0.02(+3.34%)
Jan 10, 2025 0.4958 0.5019 0.4776 0.4853 199,460 -0.01(-2.08%)
Jan 08, 2025 0.4958 0.5140 0.4815 0.4956 433,656 -0.01(-2.40%)
Jan 07, 2025 0.5367 0.5406 0.4958 0.5078 446,847 -0.02(-4.52%)
Jan 06, 2025 0.5816 0.5910 0.5269 0.5318 452,898 -0.01(-2.00%)
Jan 03, 2025 0.5530 0.5703 0.5339 0.5427 408,751 +0.01(+2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.