XNAS
Datos históricos de MarketWise, Inc.
MarketWise, Inc. · MKTW
$19.25
▲ +0.10 (+0.52%)
Última operación · 10/10/2026, 18:29:42 UTC
- Variación en el periodo
- +39.09%
- Máximo
- US$22.83
- 4 de agosto de 2026
- Mínimo
- US$13.49
- 19 de marzo de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.65 | 19.75 | 19.25 | 19.25 | −2.58% | 6,466 |
| 8 oct 2026 | 20.07 | 20.07 | 19.57 | 19.76 | +1.28% | 23,962.754 |
| 7 oct 2026 | 19.80 | 20.10 | 19.33 | 19.51 | −1.44% | 13,482.372 |
| 6 oct 2026 | 19.75 | 20.22 | 19.75 | 19.80 | +0.53% | 14,126.192 |
| 5 oct 2026 | 20.42 | 20.65 | 19.32 | 19.69 | −2.09% | 20,660.909 |
| 2 oct 2026 | 20.00 | 20.14 | 19.60 | 20.11 | +1.28% | 18,001.637 |
| 1 oct 2026 | 20.05 | 20.11 | 19.68 | 19.86 | +0.33% | 14,823.036 |
| 30 sep 2026 | 20.38 | 20.51 | 19.66 | 19.79 | −0.90% | 22,041.909 |
| 29 sep 2026 | 19.48 | 20.33 | 19.43 | 19.97 | +0.91% | 22,120.845 |
| 28 sep 2026 | 20.27 | 20.64 | 19.79 | 19.79 | −2.70% | 16,553.829 |
| 25 sep 2026 | 19.14 | 20.34 | 19.14 | 20.34 | +6.21% | 17,392.891 |
| 24 sep 2026 | 18.39 | 19.75 | 18.39 | 19.15 | +2.13% | 23,701.108 |
| 23 sep 2026 | 18.21 | 18.81 | 18.19 | 18.75 | +2.97% | 14,404.909 |
| 22 sep 2026 | 17.52 | 18.49 | 17.52 | 18.21 | +3.94% | 28,092.073 |
| 21 sep 2026 | 18.24 | 18.56 | 17.52 | 17.52 | −4.05% | 15,772.567 |
| 18 sep 2026 | 17.80 | 18.27 | 17.55 | 18.26 | +2.64% | 23,786.409 |
| 17 sep 2026 | 17.83 | 18.39 | 17.72 | 17.79 | +0.45% | 12,994.57 |
| 16 sep 2026 | 18.19 | 18.25 | 17.56 | 17.71 | −2.75% | 17,471.865 |
| 15 sep 2026 | 17.99 | 18.28 | 17.87 | 18.21 | +0.83% | 8,802.388 |
| 14 sep 2026 | 18.27 | 18.48 | 18.06 | 18.06 | −1.79% | 10,501.757 |
| 11 sep 2026 | 18.00 | 18.55 | 18.00 | 18.39 | +2.17% | 23,767.29 |
| 10 sep 2026 | 18.16 | 18.66 | 18.00 | 18.00 | −1.48% | 14,620.508 |
| 9 sep 2026 | 18.18 | 18.60 | 17.92 | 18.27 | +0.55% | 19,294.828 |
| 8 sep 2026 | 18.67 | 18.67 | 18.17 | 18.17 | −2.52% | 5,332.128 |
| 4 sep 2026 | 17.99 | 18.84 | 17.99 | 18.64 | +2.59% | 159,655.232 |
| 3 sep 2026 | 17.83 | 18.68 | 17.75 | 18.17 | +1.79% | 137,006.495 |
| 2 sep 2026 | 17.60 | 18.10 | 17.55 | 17.85 | +1.13% | 10,766.366 |
| 1 sep 2026 | 18.08 | 18.08 | 17.60 | 17.65 | −1.94% | 8,643.394 |
| 31 ago 2026 | 17.95 | 18.81 | 17.95 | 18.00 | −0.03% | 13,038.297 |
| 28 ago 2026 | 17.83 | 18.32 | 17.83 | 18.01 | +1.04% | 3,537.991 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.