Skip to main content
MKTW logo

MarketWise, Inc.

MKTWNASDAQFinancialsFinancial Data & Stock Exchanges

$18.91Today:- (-)1Y +29.79%

As of Oct 15, 2026 close

Market cap
$49.98M
P/E (TTM)
22.40
Forward P/E
43.09
Dividend yield
9.25%
52-week range
$13.49$22.83
Volume (live)
-
Avg. volume (3M)
26.15K

MarketWise (MKTW) Historical Stock Prices

Analyze MarketWise (MKTW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MarketWise (MKTW) Interactive Price Chart

Interactive historical price chart showing MarketWise stock price movements and trends across multiple time periods.

Loading chart...

MKTW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MKTW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202618.9519.5518.8618.9118.9110.18K
Oct 14, 202619.2919.6118.5618.9518.9534.63K
Oct 13, 202619.3619.5419.2819.3819.3814.67K
Oct 12, 202619.1919.6619.1919.2019.2021.32K
Oct 9, 202619.6419.7519.2519.2519.256.46K
Oct 8, 202620.0720.0719.5719.7619.7623.96K
Oct 7, 202619.8020.1019.3319.5119.5113.48K
Oct 6, 202619.7520.2119.7519.8019.8014.02K
Oct 5, 202620.4220.6519.3219.6919.6919.98K
Oct 2, 202620.0020.1419.6020.1120.1117.70K
Oct 1, 202620.0520.1119.6819.8619.8614.82K
Sep 30, 202620.3820.5119.6619.7919.7922.04K
Sep 29, 202619.4820.3319.4319.9719.9722.12K
Sep 28, 202620.2720.6419.7919.7919.7916.55K
Sep 25, 202619.1420.3419.1420.3420.3417.39K
Sep 24, 202618.3919.7518.3919.1519.1523.70K
Sep 23, 202618.2118.8118.1918.7518.7514.40K
Sep 22, 202617.5218.4917.5218.2118.2128.09K
Sep 21, 202618.2418.5517.5217.5217.5215.77K
Sep 18, 202617.8018.2717.5518.2618.2623.79K
Sep 17, 202617.8318.3917.7217.7917.7912.99K
Sep 16, 202618.1918.2517.5617.7117.7117.47K
Sep 15, 202617.9918.2817.8718.2118.218.80K
Sep 14, 202618.2718.4818.0618.0618.0610.50K
Sep 11, 202618.0018.5518.0018.3918.3923.77K
Sep 10, 202618.1618.6618.0018.0018.0014.62K
Sep 9, 202618.1818.5917.9118.2718.2719.29K
Sep 8, 202618.6718.6718.1718.1718.175.33K
Sep 4, 202617.9918.8417.9918.6418.64159.66K
Sep 3, 202617.8318.6817.7518.1718.17137.01K
Sep 2, 202617.6018.1017.5517.8517.8510.77K
Sep 1, 202618.0818.0817.6017.6517.658.64K
Aug 31, 202617.9518.8117.9518.0018.0013.04K
Aug 28, 202617.8218.3217.8218.0018.003.54K
Aug 27, 202617.7217.8617.6517.8217.826.30K
Aug 26, 202618.0518.0517.6917.7117.716.48K
Aug 25, 202618.5018.5018.0118.4818.4813.15K
Aug 24, 202618.1518.6418.1518.3018.309.37K
Aug 21, 202618.3218.9418.1118.1118.117.27K
Aug 20, 202618.6718.8018.2018.2018.209.32K
Aug 19, 202619.3219.3218.6218.8118.8121.12K
Aug 18, 202619.5019.9219.4819.4819.0311.89K
Aug 17, 202619.3919.6119.0719.4619.019.68K
Aug 14, 202619.5019.6119.2119.3918.946.85K
Aug 13, 202619.5419.6519.0019.0318.5914.81K
Aug 12, 202619.0819.8919.0819.8619.4023.84K
Aug 11, 202619.3519.9718.7018.9018.4611.51K
Aug 10, 202620.0920.4519.4319.8019.3411.16K
Aug 7, 202620.6320.6319.1920.2519.7838.01K
Aug 6, 202622.1122.1119.8521.3420.855.56K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.