MarketWise Stock Price History
NASDAQ: MKTWTechnologyComputer Software: Prepackaged SoftwareUSD
19.25-0.51 (-2.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MKTW price history at a glance
The price history for MarketWise (MKTW) on this page begins on September 14, 2020, when the stock closed at $201.00; it most recently closed at $19.25 on October 5, 2026. The highest price in this record is $339.38, reached on July 26, 2021; the latest close is 94.3% below that peak. Across the 5 complete calendar years in the table, MKTW finished higher in 2 and lower in 3. Its best year was 2023 (+62.5%) and its worst was 2024 (-79.2%).
Over roughly 6 years the share price changed -90.4%, a -32.1% compound annual price return (excluding dividends). In the last 12 months alone, MKTW has gained 33.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $339.38
- Date of high
- Jul 26, 2021
- Low since 2020
- $9.08
- Date of low
- Mar 31, 2025
- 52-week high
- $22.83
- 52-week low
- $13.49
- Last close
- $19.25
MKTW returns
1 week
-4.28%
1 month
+5.36%
3 months
-4.51%
6 months
+18.61%
Year to date
+28.16%
1 year
+33.03%
3 years
-31.86%
5 years
-86.05%
MKTW price return, excluding dividends.
MKTW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.25 | +27.91% |
| 2025 | 15.05 | +32.25% |
| 2024 | 11.38 | -79.16% |
| 2023 | 54.60 | +62.50% |
| 2022 | 33.60 | -77.72% |
| 2021 | 150.80 | -26.51% |
| 2020* | 205.20 | +2.09% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
MKTW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.65 | 19.75 | 19.25 | 19.25 | -2.58% | |
| 20.07 | 20.07 | 19.57 | 19.76 | +1.28% | |
| 19.80 | 20.08 | 19.42 | 19.51 | -1.44% | |
| 19.75 | 20.22 | 19.75 | 19.80 | +0.53% | |
| 20.42 | 20.65 | 19.32 | 19.69 | -2.09% | |
| 20.00 | 20.14 | 19.60 | 20.11 | +1.28% | |
| 20.05 | 20.11 | 19.68 | 19.86 | +0.33% | |
| 20.38 | 20.51 | 19.66 | 19.79 | -0.90% | |
| 19.48 | 20.33 | 19.43 | 19.97 | +0.91% | |
| 20.27 | 20.64 | 19.79 | 19.79 | -2.70% | |
| 19.14 | 20.34 | 19.14 | 20.34 | +6.21% | |
| 18.39 | 19.75 | 18.39 | 19.15 | +2.13% | |
| 18.21 | 18.81 | 18.19 | 18.75 | +2.97% | |
| 17.52 | 18.49 | 17.52 | 18.21 | +3.94% | |
| 18.24 | 18.56 | 17.52 | 17.52 | -4.05% | |
| 17.80 | 18.27 | 17.55 | 18.26 | +2.64% | |
| 17.83 | 18.39 | 17.72 | 17.79 | +0.45% | |
| 18.19 | 18.25 | 17.56 | 17.71 | -2.75% | |
| 17.99 | 18.28 | 17.87 | 18.21 | +0.83% | |
| 18.27 | 18.48 | 18.06 | 18.06 | -1.79% | |
| 18.00 | 18.55 | 18.00 | 18.39 | +2.17% | |
| 18.16 | 18.66 | 18.00 | 18.00 | -1.48% | |
| 18.18 | 18.60 | 17.92 | 18.27 | +0.55% | |
| 18.67 | 18.67 | 18.17 | 18.17 | -2.52% | |
| 17.99 | 18.84 | 17.99 | 18.64 | +2.59% | |
| 17.83 | 18.68 | 17.75 | 18.17 | +1.79% | |
| 17.60 | 18.10 | 17.55 | 17.85 | +1.13% | |
| 18.08 | 18.08 | 17.60 | 17.65 | -1.94% | |
| 17.95 | 18.81 | 17.95 | 18.00 | -0.03% | |
| 17.83 | 18.32 | 17.83 | 18.01 | +1.04% | |
| 17.72 | 17.86 | 17.65 | 17.82 | +0.62% | |
| 18.05 | 18.05 | 17.69 | 17.71 | -4.17% | |
| 18.50 | 18.50 | 18.01 | 18.48 | +0.98% | |
| 18.15 | 18.64 | 18.15 | 18.30 | +1.05% | |
| 18.32 | 18.94 | 18.11 | 18.11 | -0.49% | |
| 18.67 | 18.80 | 18.20 | 18.20 | -3.24% | |
| 19.32 | 19.32 | 18.62 | 18.81 | -3.44% | |
| 19.50 | 19.92 | 19.48 | 19.48 | +0.10% | |
| 19.39 | 19.62 | 19.07 | 19.46 | +0.36% | |
| 19.50 | 19.61 | 19.21 | 19.39 | +1.89% | |
| 19.54 | 19.65 | 19.00 | 19.03 | -4.18% | |
| 19.08 | 19.89 | 19.08 | 19.86 | +5.08% | |
| 19.35 | 19.97 | 18.70 | 18.90 | -4.55% | |
| 20.09 | 20.45 | 19.43 | 19.80 | -2.22% | |
| 20.63 | 20.63 | 19.19 | 20.25 | -5.11% | |
| 22.11 | 22.11 | 19.85 | 21.34 | +0.99% | |
| 20.86 | 21.25 | 20.07 | 21.13 | -0.33% | |
| 19.82 | 22.83 | 19.82 | 21.20 | +5.37% | |
| 19.70 | 20.50 | 19.68 | 20.12 | +2.13% | |
| 19.92 | 20.19 | 19.70 | 19.70 | -1.15% | |
| 20.25 | 20.48 | 19.65 | 19.93 | -2.69% | |
| 20.24 | 20.48 | 20.15 | 20.48 | -0.05% | |
| 20.61 | 20.61 | 20.32 | 20.49 | +0.44% | |
| 20.10 | 20.65 | 19.99 | 20.40 | +2.31% | |
| 19.91 | 19.94 | 19.90 | 19.94 | +1.37% | |
| 20.23 | 20.23 | 19.67 | 19.67 | -2.72% | |
| 19.55 | 20.51 | 19.55 | 20.22 | +2.80% | |
| 20.00 | 20.00 | 19.21 | 19.67 | -1.90% | |
| 20.17 | 20.77 | 20.01 | 20.05 | -0.30% | |
| 20.61 | 20.90 | 20.11 | 20.11 | -2.90% | |
| 20.74 | 20.79 | 19.54 | 20.71 | -0.43% | |
| 21.36 | 21.36 | 20.48 | 20.80 | -0.17% | |
| 20.48 | 21.15 | 20.48 | 20.84 | +1.09% | |
| 20.22 | 21.39 | 20.03 | 20.61 | +2.23% | |
| 20.27 | 20.50 | 19.50 | 20.16 | +2.49% | |
| 19.14 | 20.43 | 19.14 | 19.67 | +3.04% | |
| 19.06 | 19.44 | 18.81 | 19.09 | +0.87% | |
| 18.45 | 19.00 | 17.60 | 18.93 | +1.37% | |
| 18.35 | 18.94 | 18.35 | 18.67 | -1.01% | |
| 19.14 | 19.14 | 18.44 | 18.86 | -1.46% | |
| 18.15 | 19.14 | 18.01 | 19.14 | +7.29% | |
| 17.65 | 17.86 | 17.50 | 17.84 | +1.31% | |
| 16.94 | 17.65 | 16.94 | 17.61 | +3.83% | |
| 16.89 | 17.26 | 16.48 | 16.96 | -0.47% | |
| 17.39 | 17.40 | 16.70 | 17.04 | -0.93% | |
| 16.83 | 17.30 | 16.63 | 17.20 | +2.87% | |
| 16.37 | 16.73 | 16.28 | 16.72 | +2.51% | |
| 16.52 | 16.52 | 16.25 | 16.31 | -2.60% | |
| 16.80 | 17.00 | 16.35 | 16.75 | +0.39% | |
| 16.75 | 16.92 | 16.35 | 16.68 | -1.24% | |
| 17.02 | 17.02 | 16.75 | 16.89 | -0.30% | |
| 17.13 | 17.20 | 16.64 | 16.94 | +0.24% | |
| 17.02 | 17.35 | 16.90 | 16.90 | -0.71% | |
| 17.26 | 17.75 | 16.85 | 17.02 | -0.41% | |
| 17.13 | 17.90 | 17.05 | 17.09 | -0.12% | |
| 16.96 | 17.33 | 16.87 | 17.11 | +2.09% | |
| 16.72 | 16.89 | 16.33 | 16.76 | +1.54% | |
| 16.62 | 16.63 | 16.25 | 16.51 | -0.63% | |
| 17.00 | 17.00 | 16.60 | 16.61 | +0.48% | |
| 17.49 | 17.49 | 16.50 | 16.53 | -3.53% | |
| 17.68 | 17.68 | 16.90 | 17.14 | -0.67% | |
| 17.18 | 17.55 | 17.05 | 17.25 | +0.06% | |
| 17.22 | 17.96 | 17.15 | 17.24 | -0.29% | |
| 17.61 | 17.61 | 17.09 | 17.29 | -1.59% | |
| 17.31 | 17.57 | 17.16 | 17.57 | +2.00% | |
| 18.16 | 18.16 | 17.08 | 17.23 | -4.25% | |
| 17.87 | 17.99 | 17.35 | 17.99 | +1.75% | |
| 17.61 | 18.05 | 17.47 | 17.68 | +1.26% | |
| 16.51 | 17.51 | 16.51 | 17.46 | +6.66% | |
| 16.50 | 16.89 | 16.26 | 16.37 | -1.39% | |
| 16.77 | 17.01 | 16.26 | 16.60 | -1.01% | |
| 17.11 | 17.11 | 16.64 | 16.77 | -2.90% | |
| 18.20 | 19.17 | 17.27 | 17.27 | -5.21% | |
| 18.92 | 18.92 | 17.87 | 18.22 | +0.89% | |
| 18.64 | 18.85 | 17.91 | 18.06 | -3.11% | |
| 20.36 | 20.68 | 18.11 | 18.64 | -9.86% | |
| 16.65 | 21.42 | 16.65 | 20.68 | +24.35% | |
| 16.61 | 17.14 | 16.26 | 16.63 | -0.81% | |
| 17.29 | 17.29 | 16.53 | 16.77 | -3.70% | |
| 16.91 | 17.54 | 16.91 | 17.41 | +3.88% | |
| 17.39 | 17.61 | 16.59 | 16.76 | -4.17% | |
| 17.03 | 17.74 | 17.01 | 17.49 | +3.98% | |
| 17.42 | 17.66 | 16.82 | 16.82 | -4.70% | |
| 17.50 | 17.73 | 17.41 | 17.65 | +1.32% | |
| 17.12 | 17.60 | 17.10 | 17.42 | +1.28% | |
| 17.23 | 17.91 | 16.86 | 17.20 | -1.77% | |
| 16.98 | 17.75 | 16.61 | 17.51 | +2.76% | |
| 17.26 | 17.41 | 16.25 | 17.04 | -2.35% | |
| 17.39 | 17.77 | 17.25 | 17.45 | +1.90% | |
| 17.24 | 17.78 | 17.02 | 17.13 | +0.56% | |
| 17.00 | 17.38 | 16.62 | 17.03 | +0.18% | |
| 17.00 | 17.65 | 16.68 | 17.00 | +1.31% | |
| 16.53 | 17.00 | 16.37 | 16.78 | +2.19% | |
| 16.24 | 16.99 | 16.23 | 16.42 | +0.98% | |
| 16.97 | 17.31 | 16.26 | 16.26 | -1.39% | |
| 16.16 | 17.03 | 16.16 | 16.49 | +1.60% | |
| 17.59 | 17.84 | 16.06 | 16.23 | -8.25% | |
| 17.32 | 17.99 | 17.32 | 17.69 | +1.70% | |
| 18.13 | 18.13 | 17.31 | 17.40 | -4.16% | |
| 18.41 | 18.59 | 18.15 | 18.15 | -2.10% | |
| 18.97 | 19.00 | 18.54 | 18.54 | -1.85% | |
| 18.70 | 19.18 | 18.48 | 18.89 | +0.64% | |
| 18.81 | 19.64 | 18.70 | 18.77 | +0.27% | |
| 19.38 | 19.67 | 18.54 | 18.72 | -3.70% | |
| 19.40 | 20.74 | 19.06 | 19.44 | +1.62% | |
| 18.50 | 20.08 | 18.25 | 19.13 | +2.41% | |
| 17.91 | 19.30 | 17.86 | 18.68 | +5.30% | |
| 16.22 | 18.30 | 16.21 | 17.74 | +9.37% | |
| 15.09 | 16.34 | 15.00 | 16.22 | +11.63% | |
| 15.41 | 15.44 | 14.21 | 14.53 | -5.95% | |
| 14.67 | 16.01 | 14.16 | 15.45 | +4.39% | |
| 13.73 | 14.89 | 13.49 | 14.80 | +8.27% | |
| 13.89 | 14.50 | 13.57 | 13.67 | -7.20% | |
| 14.27 | 15.70 | 14.27 | 14.73 | +2.29% | |
| 14.25 | 14.74 | 14.25 | 14.40 | +1.77% | |
| 14.36 | 14.54 | 14.06 | 14.15 | -2.41% | |
| 14.69 | 14.79 | 14.35 | 14.50 | -2.75% | |
| 14.96 | 14.99 | 14.63 | 14.91 | -0.33% | |
| 15.53 | 15.61 | 14.96 | 14.96 | -5.56% | |
| 15.27 | 15.86 | 14.75 | 15.84 | +6.74% | |
| 15.33 | 16.31 | 14.51 | 14.84 | +1.37% | |
| 14.74 | 15.48 | 14.31 | 14.64 | -2.01% | |
| 14.02 | 14.94 | 14.02 | 14.94 | +7.95% | |
| 13.72 | 14.44 | 13.65 | 13.84 | +1.39% | |
| 13.80 | 13.91 | 13.50 | 13.65 | -2.64% | |
| 14.94 | 14.94 | 14.02 | 14.02 | -4.10% | |
| 14.26 | 14.88 | 14.20 | 14.62 | +2.52% | |
| 13.91 | 14.47 | 13.91 | 14.26 | +2.89% | |
| 13.78 | 14.11 | 13.78 | 13.86 | +0.43% | |
| 14.43 | 14.43 | 13.79 | 13.80 | -5.61% | |
| 14.32 | 15.06 | 14.32 | 14.62 | +1.46% | |
| 14.85 | 14.85 | 14.35 | 14.41 | 0.00% | |
| 14.50 | 14.64 | 14.41 | 14.41 | +0.07% | |
| 14.25 | 14.55 | 14.25 | 14.40 | +0.63% | |
| 15.42 | 15.42 | 13.92 | 14.31 | -6.90% | |
| 15.31 | 15.44 | 14.77 | 15.37 | -0.52% | |
| 15.40 | 15.79 | 15.39 | 15.45 | -0.52% | |
| 14.92 | 15.66 | 14.92 | 15.53 | +3.53% | |
| 15.10 | 15.55 | 14.95 | 15.00 | -1.06% | |
| 15.16 | 15.86 | 14.83 | 15.16 | +0.26% | |
| 15.78 | 15.86 | 15.12 | 15.12 | -3.69% | |
| 15.68 | 16.17 | 15.42 | 15.70 | +1.23% | |
| 16.68 | 16.81 | 15.51 | 15.51 | -6.54% | |
| 16.65 | 16.96 | 16.60 | 16.60 | +0.27% | |
| 16.62 | 16.73 | 16.43 | 16.55 | -0.12% | |
| 16.42 | 16.57 | 16.32 | 16.57 | +0.79% | |
| 16.46 | 16.57 | 16.39 | 16.44 | -0.54% | |
| 16.69 | 16.75 | 16.37 | 16.53 | -0.60% | |
| 17.00 | 17.00 | 16.47 | 16.63 | -2.63% | |
| 17.20 | 17.20 | 16.97 | 17.08 | -0.52% | |
| 16.77 | 17.20 | 16.44 | 17.17 | +6.98% | |
| 15.78 | 16.05 | 15.63 | 16.05 | +2.16% | |
| 16.09 | 16.09 | 15.46 | 15.71 | -2.90% | |
| 15.74 | 16.28 | 15.40 | 16.18 | +2.34% | |
| 15.88 | 16.03 | 15.48 | 15.81 | -1.19% | |
| 15.47 | 16.00 | 15.47 | 16.00 | +3.03% | |
| 15.28 | 15.68 | 15.28 | 15.53 | -1.02% | |
| 15.19 | 15.96 | 14.95 | 15.69 | +3.91% | |
| 14.60 | 15.17 | 14.60 | 15.10 | +2.55% | |
| 14.66 | 14.99 | 14.66 | 14.73 | -0.88% | |
| 14.99 | 15.02 | 14.86 | 14.86 | -0.90% | |
| 15.25 | 15.45 | 14.99 | 14.99 | -1.83% | |
| 15.05 | 15.61 | 15.00 | 15.27 | +1.46% | |
| 14.75 | 15.11 | 14.17 | 15.05 | +0.20% | |
| 15.04 | 15.25 | 14.65 | 15.02 | -0.07% | |
| 14.76 | 15.27 | 14.76 | 15.03 | +1.76% | |
| 14.00 | 15.00 | 14.00 | 14.77 | +4.01% | |
| 14.10 | 14.55 | 14.00 | 14.20 | 0.00% | |
| 14.17 | 14.50 | 14.01 | 14.20 | -0.07% | |
| 14.33 | 15.13 | 14.19 | 14.21 | -0.77% | |
| 15.43 | 15.43 | 14.20 | 14.32 | -5.98% | |
| 15.87 | 15.97 | 15.23 | 15.23 | -4.03% | |
| 16.10 | 16.10 | 15.85 | 15.87 | -0.75% | |
| 15.98 | 15.99 | 15.90 | 15.99 | -0.74% | |
| 16.07 | 16.13 | 15.96 | 16.11 | +0.69% | |
| 16.65 | 16.65 | 16.00 | 16.00 | -0.12% | |
| 16.50 | 16.50 | 16.02 | 16.02 | -0.93% | |
| 16.15 | 16.44 | 16.02 | 16.17 | -0.37% | |
| 16.25 | 16.44 | 16.18 | 16.23 | -1.34% | |
| 16.16 | 16.66 | 16.16 | 16.45 | +1.54% | |
| 16.24 | 16.24 | 16.02 | 16.20 | +1.12% | |
| 16.20 | 16.66 | 16.02 | 16.02 | -1.23% | |
| 16.22 | 16.22 | 16.22 | 16.22 | -1.93% | |
| 16.50 | 16.54 | 16.20 | 16.54 | +0.92% | |
| 16.36 | 16.98 | 16.36 | 16.39 | -0.55% | |
| 16.15 | 16.83 | 16.15 | 16.48 | +1.35% | |
| 16.30 | 16.30 | 16.16 | 16.26 | +1.56% | |
| 16.25 | 16.25 | 15.85 | 16.01 | -0.50% | |
| 15.96 | 16.12 | 15.95 | 16.09 | +0.31% | |
| 16.17 | 16.17 | 15.77 | 16.04 | -2.73% | |
| 16.00 | 16.50 | 15.98 | 16.49 | +3.06% | |
| 16.12 | 16.32 | 15.85 | 16.00 | +1.14% | |
| 16.00 | 16.20 | 15.82 | 15.82 | -1.98% | |
| 16.06 | 16.54 | 16.00 | 16.14 | -0.12% | |
| 16.18 | 16.25 | 16.06 | 16.16 | 0.00% | |
| 16.50 | 16.51 | 16.16 | 16.16 | -4.27% | |
| 16.62 | 17.30 | 16.62 | 16.88 | +1.56% | |
| 17.01 | 17.01 | 16.62 | 16.62 | -1.36% | |
| 17.10 | 17.38 | 16.44 | 16.85 | -0.88% | |
| 17.50 | 17.75 | 16.88 | 17.00 | -0.64% | |
| 17.00 | 17.23 | 16.90 | 17.11 | +1.91% | |
| 16.84 | 16.85 | 16.70 | 16.79 | -0.30% | |
| 16.33 | 16.88 | 16.33 | 16.84 | +4.47% | |
| 16.36 | 16.52 | 16.10 | 16.12 | -2.83% | |
| 16.95 | 16.95 | 16.30 | 16.59 | -2.30% | |
| 16.75 | 16.98 | 16.00 | 16.98 | +1.07% | |
| 15.68 | 17.45 | 15.68 | 16.80 | +17.48% | |
| 15.08 | 15.08 | 14.28 | 14.30 | -1.92% | |
| 14.58 | 14.58 | 14.58 | 14.58 | +0.14% | |
| 14.66 | 14.70 | 14.56 | 14.56 | -1.62% | |
| 14.56 | 15.00 | 14.56 | 14.80 | +0.54% | |
| 14.85 | 15.02 | 14.72 | 14.72 | -0.67% | |
| 14.50 | 14.82 | 14.50 | 14.82 | +1.79% | |
| 14.74 | 14.75 | 14.51 | 14.56 | -0.75% | |
| 14.48 | 14.99 | 14.48 | 14.67 | +1.31% | |
| 14.52 | 14.87 | 14.32 | 14.48 | -0.62% | |
| 14.48 | 14.64 | 14.30 | 14.57 | +1.89% | |
| 14.77 | 14.77 | 14.30 | 14.30 | -3.12% | |
| 14.24 | 14.91 | 14.07 | 14.76 | +4.02% | |
| 13.87 | 14.19 | 13.50 | 14.19 | +2.53% | |
| 14.80 | 14.80 | 13.84 | 13.84 | -4.35% | |
| 15.00 | 15.00 | 14.35 | 14.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MKTW chart for longer ranges.