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

Markforged Hldg Corp (NY: MKFG )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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.