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

Markforged Hldg Corp (NY: MKFG )

0.6102 +0.0002 (+0.03%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2021 6.910 7.050 6.910 6.910 1,399,894 -0.05(-0.72%)
Nov 29, 2021 7.040 7.080 6.835 6.960 472,039 +0.00(+0.00%)
Nov 26, 2021 6.910 7.059 6.810 6.960 305,478 -0.11(-1.56%)
Nov 24, 2021 6.980 7.140 6.770 7.070 395,875 +0.07(+1.00%)
Nov 23, 2021 7.200 7.270 6.960 7.000 832,464 -0.29(-3.98%)
Nov 22, 2021 7.310 7.500 7.170 7.290 651,226 +0.04(+0.55%)
Nov 19, 2021 7.140 7.340 7.060 7.250 371,942 +0.16(+2.26%)
Nov 18, 2021 7.350 7.100 7.050 7.090 621,673 -0.26(-3.54%)
Nov 17, 2021 7.330 7.560 7.310 7.350 426,603 -0.04(-0.54%)
Nov 16, 2021 7.250 7.500 7.190 7.390 604,276 +0.18(+2.50%)
Nov 15, 2021 7.350 7.365 7.104 7.210 429,992 -0.11(-1.50%)
Nov 12, 2021 7.280 7.430 7.213 7.320 859,819 +0.04(+0.55%)
Nov 11, 2021 7.260 7.290 6.802 7.280 530,267 +0.25(+3.56%)
Nov 10, 2021 7.040 7.030 536,347 -0.06(-0.85%)
Nov 09, 2021 7.200 7.250 6.780 7.090 630,139 -0.06(-0.84%)
Nov 08, 2021 7.250 7.330 7.124 7.150 533,386 -0.06(-0.83%)
Nov 05, 2021 7.190 7.270 7.110 7.210 294,335 -0.07(-0.96%)
Nov 04, 2021 7.340 7.590 7.230 7.280 541,854 -0.02(-0.27%)
Nov 03, 2021 7.190 7.685 7.160 7.300 863,853 +0.11(+1.53%)
Nov 02, 2021 7.200 7.240 6.920 7.190 487,049 +0.02(+0.28%)
Nov 01, 2021 6.720 7.170 6.880 7.170 1,410,312 +0.58(+8.80%)
Oct 29, 2021 6.680 6.840 6.515 6.590 572,523 -0.15(-2.23%)
Oct 28, 2021 6.700 6.890 6.620 6.740 1,072,589 +0.03(+0.45%)
Oct 27, 2021 6.570 6.830 6.500 6.710 452,372 +0.16(+2.44%)
Oct 26, 2021 6.270 6.680 6.550 1,085,937 +0.36(+5.82%)
Oct 25, 2021 6.410 6.430 6.140 6.190 1,254,597 -0.28(-4.33%)
Oct 22, 2021 6.650 6.850 6.430 6.470 514,708 -0.26(-3.86%)
Oct 21, 2021 6.700 6.730 6.620 6.730 444,825 -0.09(-1.32%)
Oct 20, 2021 6.730 6.860 6.670 6.820 315,456 -0.04(-0.58%)
Oct 19, 2021 6.900 6.940 6.660 6.860 396,900 -0.05(-0.72%)
Oct 18, 2021 6.780 6.950 6.710 6.910 385,749 +0.12(+1.77%)
Oct 15, 2021 6.780 6.810 6.570 6.790 348,649 +0.03(+0.44%)
Oct 14, 2021 6.750 6.880 6.720 6.760 551,471 +0.16(+2.42%)
Oct 13, 2021 6.580 6.670 6.410 6.600 709,315 +0.20(+3.12%)
Oct 12, 2021 6.330 6.500 6.310 6.400 339,121 +0.09(+1.43%)
Oct 11, 2021 6.450 6.543 6.310 6.310 454,619 -0.04(-0.63%)
Oct 08, 2021 6.370 6.560 6.300 6.350 430,958 +0.01(+0.16%)
Oct 07, 2021 6.190 6.525 6.190 6.340 254,226 +0.18(+2.92%)
Oct 06, 2021 6.070 6.190 5.900 6.160 428,976 +0.06(+0.98%)
Oct 05, 2021 6.030 6.270 5.960 6.100 487,221 +0.02(+0.33%)
Oct 04, 2021 6.190 6.238 5.920 6.080 455,508 -0.13(-2.09%)
Oct 01, 2021 6.610 6.610 6.190 6.210 969,637 -0.35(-5.34%)
Sep 30, 2021 7.050 7.050 6.570 6.560 824,472 -0.45(-6.42%)
Sep 29, 2021 7.250 7.300 7.000 7.010 396,691 -0.23(-3.18%)
Sep 28, 2021 7.600 7.650 7.230 7.240 560,846 -0.34(-4.49%)
Sep 27, 2021 7.470 7.600 7.350 7.580 417,374 +0.10(+1.34%)
Sep 24, 2021 7.610 7.690 7.440 7.480 561,946 -0.20(-2.60%)
Sep 23, 2021 7.690 7.740 7.520 7.680 654,580 +0.06(+0.79%)
Sep 22, 2021 7.600 7.680 7.510 7.620 476,918 +0.08(+1.06%)
Sep 21, 2021 7.820 7.890 7.530 7.540 750,800 -0.23(-2.96%)
Sep 20, 2021 7.570 7.844 7.550 7.770 683,767 -0.02(-0.26%)
Sep 17, 2021 7.730 7.980 7.651 7.790 4,412,879 +0.11(+1.43%)
Sep 16, 2021 7.940 8.040 7.610 7.680 815,871 -0.26(-3.27%)
Sep 15, 2021 7.560 8.060 7.510 7.940 1,154,018 +0.38(+5.03%)
Sep 14, 2021 7.690 7.741 7.470 7.560 757,639 -0.08(-1.05%)
Sep 13, 2021 8.170 8.210 7.500 7.640 1,707,092 -0.41(-5.09%)
Sep 10, 2021 8.200 8.280 8.020 8.050 962,612 -0.10(-1.23%)
Sep 09, 2021 8.000 8.290 7.880 8.150 1,709,683 +0.15(+1.88%)
Sep 08, 2021 8.190 8.220 7.980 8.000 1,919,177 -0.03(-0.37%)
Sep 07, 2021 9.240 9.240 8.010 8.030 2,883,535 -1.19(-12.91%)
Sep 03, 2021 9.110 9.280 8.960 9.220 1,095,730 +0.17(+1.88%)
Sep 02, 2021 8.780 9.120 8.630 9.050 1,159,209 +0.40(+4.62%)
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.