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

Markforged Hldg Corp (NY: MKFG )

0.5340 -0.0160 (-2.91%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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 (%)
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%)
Jan 02, 2024 0.8200 0.8300 0.8000 0.8200 350,605 +0.00(+0.00%)
Dec 29, 2023 0.8100 0.8426 0.7510 0.8200 854,306 +0.03(+3.50%)
Dec 28, 2023 0.7800 0.7990 0.7600 0.7923 415,371 +0.02(+2.19%)
Dec 27, 2023 0.7770 0.8296 0.7444 0.7753 472,129 -0.00(-0.27%)
Dec 26, 2023 0.6900 0.7827 0.6900 0.7774 730,721 +0.05(+7.17%)
Dec 22, 2023 0.7150 0.7350 0.6982 0.7254 467,532 +0.01(+1.45%)
Dec 21, 2023 0.6900 0.7150 0.6766 0.7150 345,248 +0.03(+3.62%)
Dec 20, 2023 0.7100 0.7147 0.6702 0.6900 638,642 -0.02(-2.47%)
Dec 19, 2023 0.7000 0.7284 0.6810 0.7075 752,389 +0.03(+4.04%)
Dec 18, 2023 0.7000 0.7000 0.6600 0.6800 738,931 -0.02(-2.86%)
Dec 15, 2023 0.6900 0.7300 0.6601 0.7000 1,825,629 +0.02(+3.14%)
Dec 14, 2023 0.6950 0.7282 0.6638 0.6787 719,224 -0.00(-0.19%)
Dec 13, 2023 0.6540 0.6869 0.6200 0.6800 759,764 +0.03(+5.25%)
Dec 12, 2023 0.6800 0.6800 0.6318 0.6461 657,227 -0.03(-4.99%)
Dec 11, 2023 0.7200 0.7285 0.6700 0.6800 611,790 -0.05(-7.36%)
Dec 08, 2023 0.7400 0.7400 0.7000 0.7340 364,808 -0.00(-0.61%)
Dec 07, 2023 0.7000 0.7400 0.6701 0.7385 953,215 +0.04(+5.65%)
Dec 06, 2023 0.7000 0.7100 0.6710 0.6990 813,360 -0.00(-0.14%)
Dec 05, 2023 0.7300 0.7500 0.6990 0.7000 530,038 -0.05(-6.52%)
Dec 04, 2023 0.7100 0.7488 0.7050 0.7488 402,232 +0.03(+3.80%)
Dec 01, 2023 0.7300 0.7327 0.7000 0.7214 517,688 -0.02(-2.51%)
Nov 30, 2023 0.7500 0.8193 0.6800 0.7400 519,764 -0.03(-3.88%)
Nov 29, 2023 0.7700 0.7900 0.7400 0.7699 223,572 +0.04(+5.02%)
Nov 28, 2023 0.7701 0.7799 0.7168 0.7331 541,496 -0.06(-7.45%)
Nov 27, 2023 0.8200 0.8673 0.7921 0.7921 294,101 -0.01(-0.99%)
Nov 24, 2023 0.7990 0.8182 0.7853 0.8000 298,184 -0.01(-1.22%)
Nov 22, 2023 0.8221 0.8707 0.7700 0.8099 354,816 +0.00(+0.14%)
Nov 21, 2023 0.8400 0.8662 0.7901 0.8088 385,299 -0.03(-3.71%)
Nov 20, 2023 0.8633 0.8800 0.8100 0.8400 602,249 -0.05(-5.62%)
Nov 17, 2023 0.8100 0.8900 0.7600 0.8900 442,986 +0.10(+12.16%)
Nov 16, 2023 0.8680 0.8700 0.7600 0.7935 445,713 -0.09(-10.29%)
Nov 15, 2023 0.8492 0.8984 0.8462 0.8845 512,315 +0.03(+3.34%)
Nov 14, 2023 0.8300 0.8559 0.7705 0.8559 554,094 +0.10(+12.62%)
Nov 13, 2023 0.7600 0.8071 0.7546 0.7600 442,969 -0.04(-4.56%)
Nov 10, 2023 0.7410 0.7963 0.7100 0.7963 798,459 +0.04(+4.78%)
Nov 09, 2023 0.8090 0.8090 0.7400 0.7600 324,029 -0.01(-1.64%)
Nov 08, 2023 0.8100 0.8399 0.7560 0.7727 526,367 -0.01(-1.14%)
Nov 07, 2023 0.8200 0.8400 0.7567 0.7816 563,988 -0.03(-4.27%)
Nov 06, 2023 0.9110 0.9300 0.8100 0.8165 1,025,029 +0.06(+7.52%)
Nov 03, 2023 0.7800 0.8400 0.7561 0.7594 1,044,584 -0.02(-2.65%)
Nov 02, 2023 0.6512 0.7852 0.6512 0.7801 1,114,718 +0.15(+23.81%)
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.