MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MKTW — MarketWise, Inc. Class A Common Stock
NasdaqMarketWise, Inc. Class A Common Stock
$19.80
+0.11(+0.53%)
- O
- 19.75
- H
- 20.22
- L
- 19.75
- V
- 14.02K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.80
Period Return+44.28%
Period High$22.83
Period Low$12.65
Avg Daily Volume18.0K
Total Trading Days365
MKTW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.75 | $20.22 | $19.75 | $19.80 | +$0.11 | +0.53% | 14,016 | $19.97 | $19.75 $20.22 |
| Oct 5, 2026 | $20.42 | $20.65 | $19.32 | $19.69 | $-0.42 | -2.09% | 20,661 | $19.90 | $19.32 $20.65 |
| Oct 2, 2026 | $20.00 | $20.14 | $19.60 | $20.11 | +$0.26 | +1.28% | 18,002 | $19.80 | $19.60 $20.14 |
| Oct 1, 2026 | $20.05 | $20.11 | $19.68 | $19.86 | +$0.07 | +0.33% | 14,823 | $19.92 | $19.68 $20.11 |
| Sep 30, 2026 | $20.38 | $20.51 | $19.66 | $19.79 | $-0.18 | -0.90% | 22,042 | $19.92 | $19.66 $20.51 |
| Sep 29, 2026 | $19.48 | $20.33 | $19.43 | $19.97 | +$0.18 | +0.91% | 22,121 | $19.93 | $19.43 $20.33 |
| Sep 28, 2026 | $20.27 | $20.64 | $19.79 | $19.79 | $-0.55 | -2.70% | 16,554 | $20.15 | $19.79 $20.64 |
| Sep 25, 2026 | $19.14 | $20.34 | $19.14 | $20.34 | +$1.19 | +6.21% | 17,393 | $19.76 | $19.14 $20.34 |
| Sep 24, 2026 | $18.39 | $19.75 | $18.39 | $19.15 | +$0.40 | +2.13% | 23,701 | $19.28 | $18.39 $19.75 |
| Sep 23, 2026 | $18.21 | $18.81 | $18.19 | $18.75 | +$0.54 | +2.97% | 14,405 | $18.44 | $18.19 $18.81 |
| Sep 22, 2026 | $17.52 | $18.49 | $17.52 | $18.21 | +$0.69 | +3.94% | 28,092 | $18.10 | $17.52 $18.49 |
| Sep 21, 2026 | $18.24 | $18.56 | $17.52 | $17.52 | $-0.74 | -4.05% | 15,773 | $17.83 | $17.52 $18.56 |
| Sep 18, 2026 | $17.80 | $18.27 | $17.55 | $18.26 | +$0.47 | +2.64% | 23,786 | $18.07 | $17.55 $18.27 |
| Sep 17, 2026 | $17.83 | $18.39 | $17.72 | $17.79 | +$0.08 | +0.45% | 12,995 | $17.91 | $17.72 $18.39 |
| Sep 16, 2026 | $18.19 | $18.25 | $17.56 | $17.71 | $-0.50 | -2.75% | 17,472 | $17.97 | $17.56 $18.25 |
| Sep 15, 2026 | $17.99 | $18.28 | $17.87 | $18.21 | +$0.15 | +0.83% | 8,800 | $18.14 | $17.87 $18.28 |
| Sep 14, 2026 | $18.27 | $18.48 | $18.06 | $18.06 | $-0.33 | -1.79% | 10,501 | $18.27 | $18.06 $18.48 |
| Sep 11, 2026 | $18.00 | $18.55 | $18.00 | $18.39 | +$0.39 | +2.17% | 23,767 | $18.30 | $18.00 $18.55 |
| Sep 10, 2026 | $18.16 | $18.66 | $18.00 | $18.00 | $-0.27 | -1.48% | 14,621 | $18.37 | $18.00 $18.66 |
| Sep 9, 2026 | $18.18 | $18.60 | $17.92 | $18.27 | +$0.10 | +0.55% | 19,295 | $18.38 | $17.92 $18.60 |
| Sep 8, 2026 | $18.67 | $18.67 | $18.17 | $18.17 | $-0.47 | -2.52% | 5,332 | $18.25 | $18.17 $18.67 |
| Sep 4, 2026 | $17.99 | $18.84 | $17.99 | $18.64 | +$0.47 | +2.59% | 159,655 | $18.29 | $17.99 $18.84 |
| Sep 3, 2026 | $17.83 | $18.68 | $17.75 | $18.17 | +$0.32 | +1.79% | 137,006 | $18.19 | $17.75 $18.68 |
| Sep 2, 2026 | $17.60 | $18.10 | $17.55 | $17.85 | +$0.20 | +1.13% | 10,765 | $17.94 | $17.55 $18.10 |
| Sep 1, 2026 | $18.08 | $18.08 | $17.60 | $17.65 | $-0.35 | -1.94% | 8,643 | $17.74 | $17.60 $18.08 |
| Aug 31, 2026 | $17.95 | $18.81 | $17.95 | $18.00 | $-0.01 | -0.03% | 13,038 | $18.09 | $17.95 $18.81 |
| Aug 28, 2026 | $17.83 | $18.32 | $17.83 | $18.01 | +$0.19 | +1.04% | 3,538 | $18.02 | $17.83 $18.32 |
| Aug 27, 2026 | $17.72 | $17.86 | $17.65 | $17.82 | +$0.11 | +0.62% | 6,301 | $17.78 | $17.65 $17.86 |
| Aug 26, 2026 | $18.05 | $18.05 | $17.69 | $17.71 | $-0.77 | -4.17% | 6,480 | $17.93 | $17.69 $18.05 |
| Aug 25, 2026 | $18.50 | $18.50 | $18.01 | $18.48 | +$0.18 | +0.98% | 13,150 | $18.32 | $18.01 $18.50 |