MarketWise Inc (MKTW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0037 | 0.593614631798 | 0.6233 | 0.6649 | 0.5261 | 232759 | 0.57500442 | CS |
| 4 | -0.133 | -17.5 | 0.76 | 0.7911 | 0.5261 | 225807 | 0.64935957 | CS |
| 12 | -0.503 | -44.5132743363 | 1.13 | 1.185 | 0.5261 | 196300 | 0.80175838 | CS |
| 26 | -0.963 | -60.5660377358 | 1.59 | 1.73 | 0.5261 | 165426 | 1.03881942 | CS |
| 52 | -0.873 | -58.2 | 1.5 | 3.62 | 0.5261 | 168363 | 1.71153905 | CS |
| 156 | -6.333 | -90.9913793103 | 6.96 | 8.26 | 0.5261 | 160212 | 2.99179109 | CS |
| 260 | -8.373 | -93.0333333333 | 9 | 16.9687 | 0.5261 | 190732 | 4.22456129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 0.5927 | 0.0441 | 8.04 | 0.547 | 0.6124 | 0.5355 | 1367606 |
| 1728513300 | 0.5486 | -0.0093 | -1.67 | 0.561 | 0.5877 | 0.5261 | 251613 |
| 1728426900 | 0.5578999 | -0.0353 | -5.95 | 0.61 | 0.61 | 0.55 | 423794 |
| 1728340500 | 0.5931999 | -0.0234 | -3.80 | 0.63 | 0.6649 | 0.5931 | 232235 |
| 1728081300 | 0.6166 | 0.0055 | 0.90 | 0.6266 | 0.63 | 0.6101 | 76516 |
| 1727994900 | 0.6111 | -0.009 | -1.45 | 0.6233 | 0.64 | 0.6051 | 179636 |
| 1727908500 | 0.6201 | 0.0223 | 3.73 | 0.605 | 0.6541 | 0.605 | 260172 |
| 1727822100 | 0.5978 | -0.0705 | -10.55 | 0.6477 | 0.6602 | 0.5905 | 501323 |
| 1727735700 | 0.6683 | -0.0189 | -2.75 | 0.6735 | 0.7075 | 0.659 | 250514 |
| 1727476500 | 0.6872 | -0.0053 | -0.77 | 0.682 | 0.71 | 0.6613 | 200554 |
| 1727390100 | 0.6925 | 0.0111 | 1.63 | 0.6899999 | 0.7 | 0.665 | 339622 |
| 1727303700 | 0.6814 | -0.0134 | -1.93 | 0.6764 | 0.6915 | 0.6499 | 209860 |
| 1727217300 | 0.6948 | 0.0056 | 0.81 | 0.675 | 0.705 | 0.675 | 125649 |
| 1727130900 | 0.6892 | -0.013 | -1.85 | 0.7 | 0.716 | 0.653 | 253467 |
| 1726871700 | 0.7022 | 0.0022 | 0.31 | 0.6936 | 0.716 | 0.6899 | 321467 |
| 1726785300 | 0.7 | 0.0035 | 0.50 | 0.6899999 | 0.74 | 0.6899999 | 207515 |
| 1726698900 | 0.6965 | -0.0035 | -0.50 | 0.7 | 0.729799 | 0.6949999 | 167644 |
| 1726612500 | 0.7 | -0.0072 | -1.02 | 0.7 | 0.75 | 0.68 | 162477 |
| 1726526100 | 0.7072 | -0.0358 | -4.82 | 0.759 | 0.7911 | 0.6868 | 153807 |
| 1726266900 | 0.743 | 0.0109 | 1.49 | 0.75 | 0.7574999 | 0.724 | 142235 |
| 1726180500 | 0.7321 | -0.0004 | -0.05 | 0.76 | 0.76 | 0.7241 | 56036 |
| 1726094100 | 0.7325 | 0.0065 | 0.90 | 0.748 | 0.748 | 0.7169 | 91891 |
| 1726007700 | 0.726 | 0.001 | 0.14 | 0.7287 | 0.7305 | 0.707 | 86915 |
| 1725921300 | 0.725 | -0.027 | -3.59 | 0.7485 | 0.7846999 | 0.7 | 294685 |
| 1725662100 | 0.752 | -0.048 | -6.00 | 0.795 | 0.8 | 0.7517 | 114576 |
| 1725575700 | 0.8 | 0.0236 | 3.04 | 0.7957 | 0.83 | 0.7605 | 52694 |
| 1725489300 | 0.7764 | -0.0153 | -1.93 | 0.771 | 0.8 | 0.7695 | 58403 |
| 1725402900 | 0.7917 | 0.0007 | 0.09 | 0.8 | 0.8151 | 0.7799 | 195250 |
| 1725057300 | 0.791 | 0 | 0.00 | 0.8 | 0.829899 | 0.7517 | 119070 |
| 1724970900 | 0.791 | 0.0176 | 2.28 | 0.8 | 0.8298 | 0.765 | 99338 |
| 1724884500 | 0.7734 | -0.0364 | -4.49 | 0.8276 | 0.84 | 0.7657 | 109849 |
| 1724798100 | 0.8098 | -0.0253 | -3.03 | 0.845 | 0.845 | 0.7991 | 67439 |
| 1724711700 | 0.8351 | 0.0041 | 0.49 | 0.83 | 0.87 | 0.7557 | 339330 |
| 1724452500 | 0.831 | 0.0387 | 4.88 | 0.7992 | 0.846 | 0.78 | 118968 |
| 1724366100 | 0.7923 | -0.0297 | -3.61 | 0.85 | 0.85 | 0.7854 | 138554 |
| 1724279700 | 0.8219999 | 0.0309999 | 3.92 | 0.8006 | 0.8599 | 0.78 | 105876 |
| 1724193300 | 0.791 | -0.034 | -4.12 | 0.8356 | 0.84 | 0.7513 | 88729 |
| 1724106900 | 0.825 | -0.0175 | -2.08 | 0.84 | 0.8699 | 0.7951 | 149136 |
| 1723847700 | 0.8425 | -0.0475 | -5.34 | 0.895 | 0.895 | 0.8005 | 175863 |
| 1723761300 | 0.89 | 0.165 | 22.76 | 0.7469 | 0.918 | 0.72 | 481320 |
| 1723674900 | 0.725 | -0.025 | -3.33 | 0.73 | 0.76 | 0.72 | 301552 |
| 1723588500 | 0.75 | -0.033 | -4.21 | 0.752 | 0.78 | 0.7413999 | 315892 |
| 1723502100 | 0.783 | -0.297 | -27.50 | 0.9 | 0.9353 | 0.7304 | 989074 |
| 1723242900 | 1.08 | 0.06 | 5.88 | 1.05 | 1.08 | 1 | 64589 |
| 1723156500 | 1.02 | 0.02 | 2.00 | 1 | 1.05 | 1 | 98710 |
| 1723070100 | 1 | 0.002 | 0.20 | 0.99 | 1.03 | 0.99 | 67894 |
| 1722983700 | 0.998 | 0.008 | 0.81 | 0.98 | 1.04 | 0.98 | 249048 |
| 1722897300 | 0.99 | -0.02 | -1.98 | 1.03 | 1.03 | 0.9687 | 295407 |
| 1722638100 | 1.01 | -0.1 | -9.01 | 1.1 | 1.108 | 1.01 | 191021 |
| 1722551700 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.15 | 1.09 | 115505 |
| 1722465300 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.16 | 1.12 | 123428 |
| 1722378900 | 1.12 | 0.03 | 2.75 | 1.11 | 1.1298999 | 1.08 | 90586 |
| 1722292500 | 1.09 | -0.05 | -4.39 | 1.15 | 1.16 | 1.07 | 195203 |
| 1722033300 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.1299999 | 58838 |
| 1721946900 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.1691 | 1.11 | 104855 |
| 1721860500 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.11 | 76102 |
| 1721774100 | 1.15 | 0 | 0.00 | 1.1399999 | 1.185 | 1.1299999 | 469864 |
| 1721687700 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.11 | 192802 |
| 1721428500 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.12 | 102320 |
| 1721342100 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.15 | 1.11 | 74989 |
| 1721255700 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.17 | 1.0968 | 232424 |
| 1721169300 | 1.15 | -0.01 | -0.86 | 1.16 | 1.18 | 1.1399999 | 173589 |
| 1721082900 | 1.16 | 0.02 | 1.75 | 1.19 | 1.19 | 1.1299999 | 116112 |
| 1720823700 | 1.1399999 | 0 | 0.00 | 1.18 | 1.18 | 1.1299999 | 94062 |
| 1720737300 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.18 | 1.1399999 | 131438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
