Stockscreener 앱 받기
16.90
0.30%
0.05
Marketwise Inc 주식 (MKTW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-12 | $17.01 | $17.01 | $0.00 | 298.0 | +0.94% |
| 2025-11-11 | $17.38 | $16.44 | $0.935 | 19,485.0 | -0.88% |
| 2025-11-10 | $17.75 | $16.88 | $0.875 | 13,487.0 | -0.64% |
| 2025-11-07 | $17.23 | $16.90 | $0.3299 | 12,155.0 | +1.91% |
| 2025-11-06 | $16.85 | $16.70 | $0.15 | 4,149.0 | -0.30% |
| 2025-11-05 | $16.88 | $16.33 | $0.55 | 7,632.0 | +4.47% |
| 2025-11-04 | $16.52 | $16.10 | $0.42 | 2,904.0 | -2.83% |
| 2025-11-03 | $16.95 | $16.30 | $0.65 | 11,480.0 | -2.30% |
| 2025-10-31 | $16.98 | $16.00 | $0.9799 | 25,904.0 | +1.07% |
| 2025-10-30 | $17.45 | $15.68 | $1.77 | 136,960.0 | +17.48% |
| 2025-10-29 | $15.08 | $14.28 | $0.80 | 6,062.0 | -1.92% |
| 2025-10-28 | $14.58 | $14.58 | $0.00 | 1,023.0 | +0.14% |
| 2025-10-27 | $14.70 | $14.56 | $0.135 | 3,048.0 | -1.62% |
| 2025-10-24 | $15.00 | $14.56 | $0.44 | 4,414.0 | +0.54% |
| 2025-10-23 | $15.02 | $14.72 | $0.2999 | 4,407.0 | -0.67% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $17.75 | $16.10 | $1.65 | 71,590.0 | +0.16% |
| 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% |
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% |
0.10%
0.17%
자본화:
|
볼륨(24시간):