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 UNCHANGED
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 (%)
Apr 28, 2023 0.9508 0.9825 0.9500 0.9749 265,285 +0.01(+1.11%)
Apr 27, 2023 0.9541 0.9731 0.9205 0.9642 453,315 +0.00(+0.40%)
Apr 26, 2023 0.9500 0.9830 0.9500 0.9604 595,576 -0.01(-0.95%)
Apr 25, 2023 0.9900 0.9912 0.9500 0.9696 584,363 +0.00(+0.48%)
Apr 24, 2023 0.9648 0.9753 0.9300 0.9650 539,951 -0.01(-0.52%)
Apr 21, 2023 0.8700 0.9902 0.8620 0.9700 1,571,421 +0.11(+12.42%)
Apr 20, 2023 0.7816 0.8799 0.7816 0.8628 531,931 +0.09(+11.49%)
Apr 19, 2023 0.7700 0.7900 0.7100 0.7739 835,141 +0.01(+1.83%)
Apr 18, 2023 0.7600 0.8050 0.7500 0.7600 428,063 -0.02(-2.39%)
Apr 17, 2023 0.8468 0.8468 0.7500 0.7786 668,269 -0.01(-0.90%)
Apr 14, 2023 0.8300 0.8400 0.7708 0.7857 774,810 -0.04(-4.26%)
Apr 13, 2023 0.8100 0.8449 0.8080 0.8207 488,661 +0.00(+0.60%)
Apr 12, 2023 0.8940 0.9100 0.8100 0.8158 433,813 -0.07(-7.84%)
Apr 11, 2023 0.8878 0.8998 0.8700 0.8852 252,470 +0.01(+1.20%)
Apr 10, 2023 0.8760 0.8998 0.8600 0.8747 354,006 -0.01(-0.77%)
Apr 06, 2023 0.9134 0.9300 0.8700 0.8815 277,081 +0.00(+0.05%)
Apr 05, 2023 0.9000 0.9494 0.8800 0.8811 445,319 -0.05(-5.56%)
Apr 04, 2023 0.9494 0.9558 0.9010 0.9330 390,027 -0.01(-0.73%)
Apr 03, 2023 0.9599 0.9748 0.9251 0.9399 434,072 -0.02(-1.97%)
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%)
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.