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

Markforged Hldg Corp (NY: MKFG )

0.5845 -0.0023 (-0.39%)
Streaming Delayed Price Updated: 1:37 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 (%)
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%)
Sep 01, 2021 8.570 8.800 8.500 8.650 899,081 +0.07(+0.82%)
Aug 31, 2021 8.210 8.670 8.130 8.580 1,079,024 +0.33(+4.00%)
Aug 30, 2021 8.320 8.570 8.120 8.250 1,218,519 -0.05(-0.60%)
Aug 27, 2021 8.380 8.520 8.220 8.300 784,968 -0.01(-0.12%)
Aug 26, 2021 8.440 8.580 8.200 8.310 2,283,820 -0.12(-1.42%)
Aug 25, 2021 8.760 9.220 8.380 8.430 4,125,466 -0.28(-3.21%)
Aug 24, 2021 8.370 8.980 8.210 8.710 4,854,021 +0.35(+4.19%)
Aug 23, 2021 8.100 8.490 7.820 8.360 634,980 +0.39(+4.89%)
Aug 20, 2021 8.530 8.600 7.620 7.970 1,191,475 -0.52(-6.12%)
Aug 19, 2021 8.640 8.870 8.440 8.490 634,444 -0.36(-4.07%)
Aug 18, 2021 9.040 9.100 8.700 8.850 534,049 -0.18(-1.99%)
Aug 17, 2021 9.280 9.300 8.821 9.030 1,208,922 -0.27(-2.90%)
Aug 16, 2021 9.520 9.520 8.920 9.300 531,077 -0.13(-1.38%)
Aug 13, 2021 9.480 9.640 9.160 9.430 594,587 -0.40(-4.07%)
Aug 12, 2021 10.19 10.27 9.604 9.830 677,227 -0.24(-2.38%)
Aug 11, 2021 10.42 10.42 9.970 10.07 650,364 -0.35(-3.36%)
Aug 10, 2021 10.30 10.53 10.07 10.42 2,138,913 +0.24(+2.36%)
Aug 09, 2021 10.36 10.40 10.16 10.18 436,614 -0.07(-0.68%)
Aug 06, 2021 10.47 10.49 10.12 10.25 381,493 -0.15(-1.44%)
Aug 05, 2021 10.52 10.59 10.25 10.40 846,758 +0.18(+1.76%)
Aug 04, 2021 10.40 10.46 10.10 10.22 1,001,420 -0.09(-0.87%)
Aug 03, 2021 10.72 10.72 10.20 10.31 1,049,579 -0.37(-3.46%)
Aug 02, 2021 10.73 10.88 10.48 10.68 341,258 +0.06(+0.56%)
Jul 30, 2021 10.00 11.00 9.937 10.62 833,124 +0.56(+5.57%)
Jul 29, 2021 10.42 10.48 9.900 10.06 564,533 -0.21(-2.04%)
Jul 28, 2021 10.29 10.33 10.08 10.27 601,719 +0.07(+0.69%)
Jul 27, 2021 9.790 10.20 9.720 10.20 576,024 +0.36(+3.66%)
Jul 26, 2021 10.52 10.55 9.550 9.840 545,977 -0.68(-6.46%)
Jul 23, 2021 9.890 10.52 9.780 10.52 477,627 +0.76(+7.79%)
Jul 22, 2021 9.000 9.830 8.860 9.760 677,400 +0.80(+8.93%)
Jul 21, 2021 8.600 9.025 8.300 8.960 974,215 +0.36(+4.19%)
Jul 20, 2021 9.120 9.465 8.570 8.600 712,827 -0.33(-3.70%)
Jul 19, 2021 8.530 9.110 8.240 8.930 919,550 +0.65(+7.85%)
Jul 16, 2021 8.060 8.520 7.925 8.280 1,017,837 +0.52(+6.70%)
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.