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)

0.5117 +0.0217 (+4.43%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 1, 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 31, 2025 0.5000 0.5000 0.4731 0.4936 554,921 -0.00(-0.92%)
Mar 28, 2025 0.5000 0.5008 0.4790 0.4982 713,599 -0.00(-0.22%)
Mar 27, 2025 0.5000 0.5098 0.4980 0.4993 526,081 -0.00(-0.74%)
Mar 26, 2025 0.5272 0.5300 0.5020 0.5030 498,943 -0.01(-2.33%)
Mar 25, 2025 0.5600 0.5600 0.5110 0.5150 438,964 -0.04(-7.34%)
Mar 24, 2025 0.5500 0.5754 0.5400 0.5558 168,517 +0.02(+2.87%)
Mar 21, 2025 0.5100 0.5500 0.5100 0.5403 475,569 +0.02(+3.64%)
Mar 20, 2025 0.5471 0.5609 0.5100 0.5213 533,543 -0.04(-6.79%)
Mar 19, 2025 0.5302 0.5706 0.5300 0.5593 184,135 +0.04(+7.48%)
Mar 18, 2025 0.5700 0.5680 0.5156 0.5204 1,072,342 -0.05(-8.89%)
Mar 17, 2025 0.5798 0.5956 0.5681 0.5712 227,696 -0.02(-4.09%)
Mar 14, 2025 0.5985 0.6192 0.5655 0.5956 347,192 +0.04(+6.32%)
Mar 13, 2025 0.6093 0.6047 0.5580 0.5602 662,543 -0.04(-6.22%)
Mar 12, 2025 0.6698 0.6800 0.5961 0.5973 680,976 -0.07(-10.81%)
Mar 11, 2025 0.6683 0.7030 0.6585 0.6698 218,524 -0.01(-1.30%)
Mar 10, 2025 0.7061 0.7206 0.6040 0.6786 1,010,861 -0.04(-5.13%)
Mar 07, 2025 0.7371 0.7634 0.6978 0.7153 459,734 -0.03(-4.66%)
Mar 06, 2025 0.7469 0.8157 0.7395 0.7503 476,450 -0.07(-8.11%)
Mar 05, 2025 0.8059 0.8295 0.7214 0.8165 728,161 +0.01(+1.32%)
Mar 04, 2025 0.7400 0.8942 0.7126 0.8059 2,805,945 +0.06(+8.61%)
Mar 03, 2025 0.6880 0.8255 0.6486 0.7420 7,883,911 +0.14(+23.95%)
Feb 28, 2025 0.5749 0.6093 0.5749 0.5986 245,000 +0.02(+3.94%)
Feb 27, 2025 0.5923 0.6070 0.5742 0.5759 137,504 -0.02(-3.90%)
Feb 26, 2025 0.5995 0.6240 0.5858 0.5993 91,966 +0.00(+0.54%)
Feb 25, 2025 0.5602 0.6289 0.5602 0.5961 397,798 +0.03(+5.22%)
Feb 24, 2025 0.5875 0.5951 0.5626 0.5665 279,293 -0.02(-3.11%)
Feb 21, 2025 0.6182 0.6290 0.5822 0.5847 331,660 -0.01(-2.48%)
Feb 20, 2025 0.5897 0.6112 0.5822 0.5995 176,904 +0.00(+0.49%)
Feb 19, 2025 0.6388 0.6388 0.5898 0.5966 269,203 -0.04(-6.41%)
Feb 18, 2025 0.6486 0.6541 0.6034 0.6374 335,669 -0.00(-0.15%)
Feb 14, 2025 0.6083 0.6781 0.6083 0.6384 660,561 +0.03(+4.94%)
Feb 13, 2025 0.5795 0.6087 0.5779 0.6083 170,905 +0.03(+4.92%)
Feb 12, 2025 0.5749 0.5895 0.5651 0.5798 140,266 +0.00(+0.14%)
Feb 11, 2025 0.5602 0.5890 0.5622 0.5791 228,834 +0.01(+1.81%)
Feb 10, 2025 0.5504 0.5826 0.5474 0.5687 199,410 +0.01(+1.53%)
Feb 07, 2025 0.5686 0.5847 0.5516 0.5602 161,350 -0.00(-0.40%)
Feb 06, 2025 0.5603 0.5687 0.5474 0.5625 154,757 -0.00(-0.57%)
Feb 05, 2025 0.5798 0.5848 0.5504 0.5657 349,708 -0.01(-2.34%)
Feb 04, 2025 0.5798 0.5896 0.5651 0.5793 149,725 +0.00(+0.41%)
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.