MarketWise, Inc.
MKTWNASDAQTechnology● Active
$16.76
+$0.26(+1.54%)
Market Cap$44225953
P/E Ratio—
52W High$21.74
52W Low$13.49
MarketWise, Inc.（MKTW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mktw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$339.37
Jul 30, 2021
-95.1% from here
5-Year Low5Y
$9.07
Apr 3, 2025
+84.8% from low
IPO Priceadj.
$197.38
Sep 14, 2020
-91.5% since IPO
1 Year Ago
$18.76
Jun 9, 2025
-10.7% in 1Y
5 Years Ago
$199.40
Jun 9, 2021
-91.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MKTW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.72 | $16.89 | $16.33 | $16.76 | $16.76 | 11K | +0.24% |
| Jun 5, 2026 | $16.62 | $16.63 | $16.25 | $16.51 | $16.51 | 14K | -0.66% |
| Jun 4, 2026 | $17.00 | $17.00 | $16.60 | $16.61 | $16.61 | 6K | -2.29% |
| Jun 3, 2026 | $17.49 | $17.49 | $16.50 | $16.53 | $16.53 | 18K | -5.49% |
| Jun 2, 2026 | $17.68 | $17.68 | $16.90 | $17.14 | $17.14 | 14K | -3.05% |
| Jun 1, 2026 | $17.18 | $17.55 | $17.05 | $17.25 | $17.25 | 22K | +0.41% |
| May 29, 2026 | $17.22 | $17.96 | $17.15 | $17.24 | $17.24 | 14K | +0.12% |
| May 28, 2026 | $17.61 | $17.61 | $17.09 | $17.29 | $17.29 | 14K | -1.82% |
| May 27, 2026 | $17.31 | $17.57 | $17.16 | $17.57 | $17.57 | 8K | +1.50% |
| May 26, 2026 | $18.16 | $18.16 | $17.08 | $17.23 | $17.23 | 24K | -5.12% |
| May 22, 2026 | $17.87 | $17.99 | $17.35 | $17.99 | $17.99 | 21K | +0.67% |
| May 21, 2026 | $17.61 | $18.05 | $17.47 | $17.68 | $17.68 | 14K | +0.40% |
| May 20, 2026 | $16.51 | $17.51 | $16.51 | $17.46 | $17.46 | 39K | +5.75% |
| May 19, 2026 | $16.50 | $16.89 | $16.26 | $16.37 | $16.37 | 12K | -0.79% |
| May 18, 2026 | $16.77 | $17.01 | $16.26 | $16.60 | $16.60 | 36K | -1.01% |
| May 15, 2026 | $17.11 | $17.11 | $16.64 | $16.77 | $16.77 | 18K | -1.99% |
| May 14, 2026 | $18.20 | $19.17 | $17.27 | $17.27 | $17.27 | 115K | -5.11% |
| May 13, 2026 | $18.92 | $18.92 | $17.86 | $18.22 | $18.22 | 22K | -3.70% |
| May 12, 2026 | $18.64 | $18.85 | $17.91 | $18.06 | $18.06 | 26K | -3.11% |
| May 11, 2026 | $20.36 | $20.68 | $18.11 | $18.64 | $18.64 | 71K | -8.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MKTW
Jan 1 → Dec 31 · 6 years2026+13.6%$14.75 → $16.76
+13.6%
2025+33.3%$11.27 → $15.02
+33.3%
2024-79.2%$54.60 → $11.35
-79.2%
2023+61.5%$33.80 → $54.60
+61.5%
2022-77.6%$150.20 → $33.60
-77.6%
2021-24.4%$199.60 → $150.80
-24.4%
Best Year2023 · +61.5%
Worst Year2024 · -79.2%
Positive Years3 / 6
Avg Annual Return-12.1%
6Y Total Return-91.6%
6Y CAGR~-33.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in MKTW?
If you invested $1,000 in MKTW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$85
Total Return-91.5%
CAGR~-33.7% / yr
Profit$-915
Based on Sep 14, 2020 · $197.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MarketWise, Inc.（MKTW）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MKTW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MKTW 历史股价FMP 日线复权 OHLCV