Stockscreener 앱 받기
14.82
1.79%
0.26
시간 외 거래:
14.53
-0.29
-1.96%
Marketwise Inc 주식 (MKTW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-22 | $14.82 | $14.50 | $0.32 | 5,113.0 | +1.79% |
| 2025-10-21 | $14.75 | $14.51 | $0.24 | 6,055.0 | -0.75% |
| 2025-10-20 | $14.99 | $14.48 | $0.51 | 8,478.0 | +1.31% |
| 2025-10-17 | $14.87 | $14.32 | $0.55 | 16,721.0 | -0.62% |
| 2025-10-16 | $14.63 | $14.30 | $0.335 | 11,702.0 | +1.89% |
| 2025-10-15 | $14.77 | $14.30 | $0.47 | 7,802.0 | -3.12% |
| 2025-10-14 | $14.91 | $14.07 | $0.84 | 8,745.0 | +4.02% |
| 2025-10-13 | $14.19 | $13.50 | $0.69 | 14,602.0 | +2.53% |
| 2025-10-10 | $14.80 | $13.84 | $0.96 | 13,084.0 | -4.35% |
| 2025-10-09 | $15.00 | $14.35 | $0.65 | 20,104.0 | -3.53% |
| 2025-10-08 | $15.33 | $14.62 | $0.71 | 20,080.0 | +2.42% |
| 2025-10-07 | $15.67 | $14.45 | $1.22 | 29,059.0 | -6.12% |
| 2025-10-06 | $16.10 | $15.59 | $0.51 | 13,325.0 | -0.64% |
| 2025-10-03 | $16.57 | $15.70 | $0.8712 | 5,719.0 | -3.21% |
| 2025-10-02 | $16.42 | $16.21 | $0.21 | 3,703.0 | -0.49% |
| 2025-10-01 | $16.60 | $16.30 | $0.30 | 7,875.0 | -1.39% |
| 2025-09-30 | $16.66 | $16.13 | $0.53 | 19,724.0 | +0.73% |
| 2025-09-29 | $16.75 | $16.31 | $0.44 | 14,687.0 | -1.80% |
| 2025-09-26 | $16.75 | $16.45 | $0.30 | 9,003.0 | +1.89% |
| 2025-09-25 | $16.68 | $16.39 | $0.285 | 7,631.0 | -0.67% |
| 2025-09-24 | $16.69 | $16.51 | $0.1844 | 8,703.0 | -1.32% |
| 2025-09-23 | $16.73 | $16.50 | $0.23 | 19,715.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $16.60 | $13.50 | $3.10 | 197,280.0 | -10.34% |
| 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% |
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% |
1.42%
1.74%
자본화:
|
볼륨(24시간):