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

Markforged Hldg Corp (NY: MKFG )

0.6265 +0.0138 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2023 0.9809 0.9900 0.9287 0.9588 299,668 +0.02(+1.84%)
Mar 30, 2023 0.9200 0.9700 0.9200 0.9415 354,839 +0.03(+2.78%)
Mar 29, 2023 0.9177 0.9197 0.9000 0.9160 326,638 +0.02(+2.63%)
Mar 28, 2023 0.8898 0.9300 0.8700 0.8925 344,812 +0.01(+1.29%)
Mar 27, 2023 0.8744 0.9059 0.8700 0.8811 479,721 +0.01(+0.58%)
Mar 24, 2023 0.9100 0.9100 0.8700 0.8760 531,102 -0.03(-2.87%)
Mar 23, 2023 0.9048 0.9312 0.9000 0.9019 408,030 -0.00(-0.36%)
Mar 22, 2023 0.9200 0.9496 0.9004 0.9052 528,294 +0.01(+0.58%)
Mar 21, 2023 0.9500 0.9743 0.9000 0.9000 746,213 -0.01(-1.06%)
Mar 20, 2023 0.9700 0.9817 0.9096 0.9096 628,103 -0.07(-6.75%)
Mar 17, 2023 1.050 1.050 0.9500 0.9754 1,273,874 -0.06(-6.21%)
Mar 16, 2023 1.020 1.090 1.010 1.040 418,362 +0.01(+0.97%)
Mar 15, 2023 0.9900 1.050 0.9301 1.030 667,013 +0.06(+6.09%)
Mar 14, 2023 1.050 1.060 0.9559 0.9709 1,172,118 +0.01(+0.58%)
Mar 13, 2023 1.110 1.130 0.9553 0.9653 2,064,539 -0.11(-10.62%)
Mar 10, 2023 1.120 1.135 1.070 1.080 593,947 -0.05(-4.42%)
Mar 09, 2023 1.290 1.290 1.115 1.130 644,646 -0.12(-9.60%)
Mar 08, 2023 1.270 1.290 1.240 1.250 602,246 -0.03(-2.34%)
Mar 07, 2023 1.380 1.400 1.250 1.280 2,235,335 -0.25(-16.34%)
Mar 06, 2023 1.540 1.630 1.475 1.530 1,260,705 +0.00(+0.00%)
Mar 03, 2023 1.450 1.549 1.450 1.530 763,587 +0.08(+5.52%)
Mar 02, 2023 1.300 1.470 1.270 1.450 626,055 +0.16(+12.40%)
Mar 01, 2023 1.340 1.360 1.270 1.290 431,542 -0.04(-3.01%)
Feb 28, 2023 1.380 1.420 1.330 1.330 1,794,052 -0.02(-1.48%)
Feb 27, 2023 1.340 1.390 1.310 1.350 406,079 +0.03(+2.27%)
Feb 24, 2023 1.340 1.360 1.300 1.320 400,405 -0.04(-2.94%)
Feb 23, 2023 1.370 1.390 1.340 1.360 284,855 -0.01(-0.73%)
Feb 22, 2023 1.320 1.400 1.300 1.370 384,097 +0.06(+4.58%)
Feb 21, 2023 1.340 1.370 1.281 1.310 477,683 -0.06(-4.38%)
Feb 17, 2023 1.520 1.520 1.360 1.370 800,708 -0.13(-8.67%)
Feb 16, 2023 1.440 1.575 1.400 1.500 1,247,816 +0.04(+2.74%)
Feb 15, 2023 1.320 1.475 1.310 1.460 790,686 +0.13(+9.77%)
Feb 14, 2023 1.250 1.345 1.190 1.330 624,519 +0.10(+8.13%)
Feb 13, 2023 1.210 1.240 1.160 1.230 475,446 +0.02(+1.65%)
Feb 10, 2023 1.220 1.240 1.180 1.210 572,893 -0.01(-0.82%)
Feb 09, 2023 1.300 1.335 1.170 1.220 1,009,675 -0.04(-3.17%)
Feb 08, 2023 1.360 1.390 1.260 1.260 594,639 -0.13(-9.35%)
Feb 07, 2023 1.490 1.510 1.320 1.390 786,233 -0.02(-1.42%)
Feb 06, 2023 1.440 1.460 1.370 1.410 674,633 -0.04(-2.76%)
Feb 03, 2023 1.540 1.580 1.430 1.450 954,879 -0.14(-8.81%)
Feb 02, 2023 1.490 1.645 1.481 1.590 963,696 +0.13(+8.90%)
Feb 01, 2023 1.340 1.475 1.320 1.460 878,896 +0.12(+8.96%)
Jan 31, 2023 1.360 1.370 1.310 1.340 480,191 +0.04(+3.08%)
Jan 30, 2023 1.400 1.400 1.300 1.300 421,075 -0.10(-7.14%)
Jan 27, 2023 1.320 1.440 1.300 1.400 465,642 +0.05(+3.70%)
Jan 26, 2023 1.390 1.400 1.340 1.350 468,555 -0.01(-0.74%)
Jan 25, 2023 1.380 1.380 1.320 1.360 398,267 -0.05(-3.55%)
Jan 24, 2023 1.410 1.430 1.365 1.410 419,294 -0.04(-2.76%)
Jan 23, 2023 1.420 1.480 1.380 1.450 773,130 +0.02(+1.40%)
Jan 20, 2023 1.260 1.440 1.215 1.430 1,301,658 +0.19(+15.32%)
Jan 19, 2023 1.310 1.310 1.210 1.240 1,027,427 -0.07(-5.34%)
Jan 18, 2023 1.390 1.420 1.280 1.310 651,085 -0.08(-5.76%)
Jan 17, 2023 1.400 1.430 1.330 1.390 667,628 +0.01(+0.72%)
Jan 13, 2023 1.490 1.490 1.375 1.380 846,005 -0.11(-7.38%)
Jan 12, 2023 1.440 1.535 1.435 1.490 840,596 +0.05(+3.47%)
Jan 11, 2023 1.350 1.470 1.290 1.440 1,704,661 +0.15(+11.63%)
Jan 10, 2023 1.260 1.300 1.230 1.290 373,688 +0.04(+3.20%)
Jan 09, 2023 1.260 1.280 1.220 1.250 374,784 +0.02(+1.63%)
Jan 06, 2023 1.170 1.230 1.150 1.230 482,628 +0.05(+4.24%)
Jan 05, 2023 1.230 1.230 1.170 1.180 586,588 -0.04(-3.28%)
Jan 04, 2023 1.190 1.230 1.180 1.220 1,558,329 +0.02(+1.67%)
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.