Stockscreener 앱 받기
17.48
1.52%
-0.27
시간 외 거래:
17.48
Marketwise Inc 주식 (MKTW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $18.16 | $17.32 | $0.8372 | 12,922.0 | -1.52% |
| 2025-05-22 | $18.16 | $17.13 | $1.03 | 28,171.0 | +3.86% |
| 2025-05-21 | $17.90 | $16.83 | $1.07 | 23,539.0 | -0.29% |
| 2025-05-20 | $17.19 | $16.43 | $0.76 | 9,217.0 | +2.08% |
| 2025-05-19 | $16.79 | $15.42 | $1.37 | 21,385.0 | +3.58% |
| 2025-05-16 | $17.08 | $16.20 | $0.88 | 36,737.0 | -2.11% |
| 2025-05-15 | $16.60 | $15.55 | $1.05 | 31,532.0 | +0.36% |
| 2025-05-14 | $16.55 | $16.07 | $0.48 | 26,142.0 | +4.70% |
| 2025-05-13 | $16.04 | $15.22 | $0.82 | 26,218.0 | +3.62% |
| 2025-05-12 | $16.12 | $14.84 | $1.28 | 77,715.0 | +0.53% |
| 2025-05-09 | $15.50 | $13.75 | $1.75 | 50,741.0 | +9.40% |
| 2025-05-08 | $14.00 | $13.39 | $0.605 | 22,547.0 | +0.88% |
| 2025-05-07 | $14.29 | $13.37 | $0.925 | 65,215.0 | -0.44% |
| 2025-05-06 | $13.77 | $13.01 | $0.76 | 8,613.0 | +3.46% |
| 2025-05-05 | $13.89 | $13.16 | $0.732 | 14,638.0 | +1.22% |
| 2025-05-02 | $13.43 | $13.02 | $0.4054 | 13,793.0 | +2.33% |
| 2025-05-01 | $13.65 | $12.65 | $1.00 | 15,544.0 | -5.79% |
| 2025-04-30 | $14.28 | $12.77 | $1.51 | 49,841.0 | +2.63% |
| 2025-04-29 | $13.59 | $12.78 | $0.805 | 18,462.0 | +3.67% |
| 2025-04-28 | $13.24 | $12.73 | $0.5099 | 21,038.0 | -3.83% |
| 2025-04-25 | $13.82 | $12.73 | $1.09 | 24,080.0 | -2.84% |
| 2025-04-24 | $13.95 | $13.50 | $0.445 | 13,348.0 | +0.73% |
| 2025-04-23 | $14.15 | $13.47 | $0.6857 | 9,808.0 | -1.80% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.16 | $12.65 | $5.51 | 497,591.0 | +28.15% |
| 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% |
Marketwise Inc 주식 (MKTW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.40 | $50.20 | $17.20 | 199,596.3 | -14.42% |
| 2023-11 | $72.40 | $41.40 | $31.00 | 251,917.0 | +47.00% |
| 2023-10 | $47.60 | $26.60 | $21.00 | 220,335.8 | +35.62% |
| 2023-09 | $39.40 | $25.00 | $14.40 | 165,270.4 | +18.52% |
| 2023-08 | $38.60 | $24.80 | $13.80 | 146,392.5 | -29.69% |
| 2023-07 | $41.80 | $35.11 | $6.69 | 101,336.2 | -4.00% |
| 2023-06 | $57.00 | $38.60 | $18.40 | 218,607.8 | -11.50% |
| 2023-05 | $48.90 | $30.80 | $18.10 | 93,349.6 | +22.83% |
| 2023-04 | $37.00 | $29.00 | $8.00 | 54,678.8 | -0.54% |
| 2023-03 | $41.80 | $31.60 | $10.20 | 62,402.1 | -6.09% |
| 2023-02 | $53.00 | $37.00 | $16.00 | 57,938.1 | -11.26% |
| 2023-01 | $51.00 | $32.80 | $18.20 | 76,082.3 | +32.14% |
1.56%
1.38%
자본화:
|
볼륨(24시간):