Stockscreener 앱 받기
20.11
1.28%
0.255
시간 외 거래:
20.11
Marketwise Inc 주식 (MKTW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $20.14 | $19.60 | $0.54 | 18,000.0 | +1.28% |
| 2026-10-01 | $20.11 | $19.68 | $0.425 | 14,822.0 | +0.33% |
| 2026-09-30 | $20.51 | $19.66 | $0.85 | 22,040.0 | -0.90% |
| 2026-09-29 | $20.33 | $19.43 | $0.90 | 22,054.0 | +0.91% |
| 2026-09-28 | $20.64 | $19.79 | $0.85 | 16,508.0 | -2.70% |
| 2026-09-25 | $20.34 | $19.14 | $1.20 | 17,390.0 | +6.21% |
| 2026-09-24 | $19.75 | $18.39 | $1.36 | 23,699.0 | +2.13% |
| 2026-09-23 | $18.81 | $18.19 | $0.619 | 14,404.0 | +2.97% |
| 2026-09-22 | $18.49 | $17.52 | $0.97 | 28,090.0 | +3.94% |
| 2026-09-21 | $18.55 | $17.52 | $1.04 | 15,769.0 | -4.05% |
| 2026-09-18 | $18.27 | $17.55 | $0.72 | 23,685.0 | +2.64% |
| 2026-09-17 | $18.39 | $17.72 | $0.665 | 12,994.0 | +0.45% |
| 2026-09-16 | $18.25 | $17.56 | $0.6877 | 17,471.0 | -2.75% |
| 2026-09-15 | $18.28 | $17.87 | $0.41 | 8,800.0 | +0.83% |
| 2026-09-14 | $18.48 | $18.06 | $0.415 | 10,501.0 | -1.79% |
| 2026-09-11 | $18.55 | $18.00 | $0.55 | 23,767.0 | +2.17% |
| 2026-09-10 | $18.66 | $18.00 | $0.66 | 14,620.0 | -1.48% |
| 2026-09-09 | $18.59 | $17.91 | $0.68 | 19,294.0 | +0.55% |
| 2026-09-08 | $18.67 | $18.17 | $0.5037 | 5,312.0 | -2.52% |
| 2026-09-04 | $18.84 | $17.99 | $0.85 | 159,655.0 | +2.59% |
| 2026-09-03 | $18.68 | $17.75 | $0.93 | 137,005.0 | +1.79% |
Marketwise Inc 주식 (MKTW) 연도별 가격 이력
이 심층 분석에서는 Marketwise Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKTW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Marketwise Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Marketwise Inc 주식 (MKTW) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $20.14 | $19.60 | $0.54 | 50,822.0 | +1.62% |
| 2026-09 | $20.64 | $17.52 | $3.12 | 612,465.0 | +9.94% |
| 2026-08 | $22.83 | $17.65 | $5.18 | 291,770.0 | -8.63% |
| 2026-07 | $21.39 | $17.60 | $3.79 | 247,905.0 | +10.43% |
| 2026-06 | $17.90 | $16.25 | $1.65 | 366,295.0 | +3.48% |
| 2026-05 | $21.42 | $16.26 | $5.16 | 610,069.0 | +2.50% |
| 2026-04 | $19.64 | $16.06 | $3.58 | 574,632.0 | -10.15% |
| 2026-03 | $20.73 | $13.49 | $7.24 | 656,465.0 | +33.52% |
| 2026-02 | $16.96 | $13.78 | $3.18 | 211,400.0 | -15.29% |
| 2026-01 | $17.20 | $14.17 | $3.03 | 156,374.0 | +10.19% |
Marketwise Inc 주식 (MKTW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.98 | $14.00 | $2.98 | 271,236.0 | -7.56% |
| 2025-11 | $17.75 | $15.77 | $1.98 | 160,326.0 | -4.24% |
| 2025-10 | $17.45 | $13.50 | $3.95 | 373,985.0 | +2.72% |
| 2025-09 | $18.29 | $16.13 | $2.16 | 271,920.0 | -7.96% |
| 2025-08 | $20.50 | $17.43 | $3.08 | 309,207.0 | -2.39% |
| 2025-07 | $21.74 | $17.31 | $4.43 | 273,776.0 | -7.02% |
| 2025-06 | $20.11 | $16.19 | $3.92 | 385,964.0 | +17.73% |
| 2025-05 | $18.78 | $12.65 | $6.13 | 565,822.0 | +23.24% |
| 2025-04 | $15.05 | $9.07 | $5.98 | 1,018,532.0 | +38.17% |
| 2025-03 | $17.00 | $9.46 | $7.54 | 878,487.6 | -18.96% |
| 2025-02 | $13.80 | $11.10 | $2.70 | 224,207.4 | +9.73% |
| 2025-01 | $14.20 | $9.88 | $4.32 | 620,728.3 | -2.19% |
Marketwise Inc 주식 (MKTW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.19 | $9.22 | $2.97 | 318,712.4 | +12.77% |
| 2024-11 | $14.00 | $9.30 | $4.70 | 551,750.5 | -10.36% |
| 2024-10 | $13.80 | $10.52 | $3.28 | 969,572.6 | -13.21% |
| 2024-09 | $16.60 | $13.00 | $3.60 | 171,688.3 | -15.51% |
| 2024-08 | $23.00 | $14.40 | $8.60 | 229,974.1 | -30.61% |
| 2024-07 | $24.20 | $21.40 | $2.80 | 165,505.8 | -1.72% |
| 2024-06 | $29.00 | $22.40 | $6.60 | 207,849.3 | -10.77% |
| 2024-05 | $34.20 | $25.40 | $8.80 | 143,689.4 | -16.67% |
| 2024-04 | $34.60 | $30.80 | $3.80 | 103,257.6 | -9.83% |
| 2024-03 | $42.44 | $32.80 | $9.64 | 132,280.8 | -4.42% |
| 2024-02 | $51.20 | $34.40 | $16.80 | 116,950.3 | -22.32% |
| 2024-01 | $56.30 | $43.00 | $13.30 | 130,883.2 | -14.65% |
4.18%
2.03%
자본화:
|
볼륨(24시간):