Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markforged Hldg Corp (NY: MKFG )

0.5518 -0.0182 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7874 0.8500 0.7874 0.8360 296,629 +0.03(+3.10%)
Mar 27, 2024 0.7600 0.8296 0.7600 0.8109 335,436 +0.05(+6.73%)
Mar 26, 2024 0.8011 0.8498 0.7520 0.7598 514,048 -0.02(-2.91%)
Mar 25, 2024 0.7700 0.8160 0.7405 0.7826 317,892 +0.02(+2.64%)
Mar 22, 2024 0.7600 0.7868 0.7500 0.7625 227,446 -0.00(-0.24%)
Mar 21, 2024 0.7876 0.7969 0.7600 0.7643 164,963 -0.01(-0.69%)
Mar 20, 2024 0.7678 0.7860 0.7500 0.7696 187,812 +0.01(+1.40%)
Mar 19, 2024 0.8000 0.8000 0.7590 0.7590 217,545 -0.02(-2.69%)
Mar 18, 2024 0.7500 0.8300 0.7526 0.7800 226,193 +0.03(+3.99%)
Mar 15, 2024 0.7500 0.8000 0.7319 0.7501 392,411 -0.02(-2.82%)
Mar 14, 2024 0.7500 0.7745 0.7450 0.7719 247,664 +0.02(+2.88%)
Mar 13, 2024 0.7536 0.7843 0.7500 0.7503 163,031 -0.01(-1.92%)
Mar 12, 2024 0.7610 0.8000 0.7100 0.7650 470,817 -0.05(-6.24%)
Mar 11, 2024 0.7400 0.8500 0.7350 0.8159 635,448 +0.08(+10.26%)
Mar 08, 2024 0.6800 0.7400 0.6799 0.7400 579,811 +0.07(+11.28%)
Mar 07, 2024 0.6200 0.6886 0.6200 0.6650 399,778 +0.04(+6.55%)
Mar 06, 2024 0.6618 0.6799 0.6241 0.6241 212,756 -0.03(-4.94%)
Mar 05, 2024 0.6400 0.6900 0.6400 0.6565 185,801 +0.01(+1.28%)
Mar 04, 2024 0.6650 0.6799 0.6434 0.6482 295,243 -0.01(-1.79%)
Mar 01, 2024 0.6900 0.6939 0.6500 0.6600 188,403 -0.01(-1.49%)
Feb 29, 2024 0.6600 0.7030 0.6600 0.6700 114,049 +0.01(+1.56%)
Feb 28, 2024 0.6800 0.7190 0.6516 0.6597 570,214 +0.01(+1.49%)
Feb 27, 2024 0.6257 0.6715 0.6257 0.6500 254,682 +0.00(+0.39%)
Feb 26, 2024 0.6150 0.6475 0.6150 0.6475 185,159 +0.03(+5.23%)
Feb 23, 2024 0.6300 0.6300 0.6100 0.6153 132,642 +0.00(+0.05%)
Feb 22, 2024 0.6227 0.6350 0.6100 0.6150 369,758 -0.01(-0.81%)
Feb 21, 2024 0.6351 0.6600 0.6100 0.6200 463,050 -0.03(-5.30%)
Feb 20, 2024 0.6320 0.6801 0.6320 0.6547 150,515 -0.02(-2.34%)
Feb 16, 2024 0.6600 0.7100 0.6600 0.6704 217,208 -0.01(-1.41%)
Feb 15, 2024 0.6500 0.6800 0.6416 0.6800 201,793 +0.03(+4.62%)
Feb 14, 2024 0.6395 0.6500 0.6316 0.6500 144,497 +0.01(+0.78%)
Feb 13, 2024 0.6500 0.7097 0.6333 0.6450 168,764 -0.05(-6.86%)
Feb 12, 2024 0.6277 0.7200 0.6220 0.6925 376,286 +0.05(+7.53%)
Feb 09, 2024 0.6450 0.6470 0.6200 0.6440 263,994 +0.03(+5.57%)
Feb 08, 2024 0.6400 0.6450 0.6100 0.6100 331,586 -0.02(-3.89%)
Feb 07, 2024 0.6640 0.6850 0.6300 0.6347 627,589 -0.02(-2.49%)
Feb 06, 2024 0.6500 0.6550 0.6300 0.6509 548,132 +0.02(+2.62%)
Feb 05, 2024 0.6483 0.6700 0.6200 0.6343 329,794 -0.02(-2.43%)
Feb 02, 2024 0.6643 0.6659 0.6310 0.6501 463,422 -0.01(-1.69%)
Feb 01, 2024 0.6800 0.6999 0.6511 0.6613 515,190 -0.02(-2.33%)
Jan 31, 2024 0.6931 0.7098 0.6702 0.6771 288,161 -0.03(-4.20%)
Jan 30, 2024 0.7200 0.7205 0.6900 0.7068 247,844 -0.02(-2.21%)
Jan 29, 2024 0.7420 0.7568 0.7130 0.7228 315,763 -0.02(-2.35%)
Jan 26, 2024 0.8100 0.8398 0.7402 0.7402 262,638 -0.10(-11.88%)
Jan 25, 2024 0.8000 0.8496 0.7816 0.8400 392,177 +0.00(+0.26%)
Jan 24, 2024 0.8100 0.8500 0.8100 0.8378 241,663 +0.02(+2.26%)
Jan 23, 2024 0.8100 0.8400 0.8027 0.8193 193,187 -0.01(-1.69%)
Jan 22, 2024 0.8700 0.8800 0.8101 0.8334 626,759 -0.01(-1.37%)
Jan 19, 2024 0.7500 0.8490 0.7200 0.8450 1,344,853 +0.10(+14.19%)
Jan 18, 2024 0.6800 0.7490 0.6800 0.7400 551,463 +0.06(+8.82%)
Jan 17, 2024 0.6900 0.7200 0.6800 0.6800 536,559 -0.04(-5.56%)
Jan 16, 2024 0.7200 0.7354 0.7010 0.7200 310,364 -0.00(-0.54%)
Jan 12, 2024 0.7200 0.7400 0.7090 0.7239 146,909 -0.00(-0.15%)
Jan 11, 2024 0.7200 0.7478 0.7000 0.7250 163,078 -0.01(-0.68%)
Jan 10, 2024 0.7252 0.7800 0.7252 0.7300 155,876 -0.02(-3.21%)
Jan 09, 2024 0.7405 0.7542 0.7214 0.7542 122,173 +0.01(+1.37%)
Jan 08, 2024 0.7200 0.7600 0.7051 0.7440 143,268 +0.02(+3.33%)
Jan 05, 2024 0.7300 0.7424 0.7065 0.7200 421,846 -0.02(-3.15%)
Jan 04, 2024 0.7643 0.7973 0.7052 0.7434 613,984 -0.02(-3.23%)
Jan 03, 2024 0.8200 0.8299 0.7289 0.7682 603,390 -0.05(-6.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.