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

Markforged Hldg Corp (NY: MKFG )

0.6826 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2022 3.760 4.060 3.750 3.890 1,723,698 +0.02(+0.52%)
Feb 25, 2022 3.980 4.090 3.750 3.870 5,795,932 -0.09(-2.27%)
Feb 24, 2022 3.680 3.980 3.580 3.960 1,361,719 +0.12(+3.13%)
Feb 23, 2022 4.040 4.070 3.820 3.840 681,300 -0.14(-3.52%)
Feb 22, 2022 4.450 4.460 3.960 3.980 1,284,316 -0.58(-12.72%)
Feb 18, 2022 4.560 0 -0.18(-3.80%)
Feb 17, 2022 4.800 4.810 4.670 4.740 1,404,387 -0.10(-2.07%)
Feb 16, 2022 4.650 4.850 4.550 4.840 679,482 +0.17(+3.64%)
Feb 15, 2022 4.550 4.730 4.540 4.670 1,057,761 +0.13(+2.86%)
Feb 14, 2022 4.390 4.540 4.340 4.540 925,606 +0.10(+2.25%)
Feb 11, 2022 4.630 4.640 4.390 4.440 889,398 -0.16(-3.48%)
Feb 10, 2022 4.610 4.700 4.510 4.600 1,131,097 -0.10(-2.13%)
Feb 09, 2022 4.790 4.800 4.630 4.700 1,028,303 -0.01(-0.21%)
Feb 08, 2022 4.610 4.760 4.510 4.710 965,516 +0.10(+2.17%)
Feb 07, 2022 4.710 4.830 4.590 4.610 1,277,894 -0.13(-2.74%)
Feb 04, 2022 4.610 4.780 4.550 4.740 495,592 +0.13(+2.82%)
Feb 03, 2022 4.630 4.610 515,674 -0.12(-2.54%)
Feb 02, 2022 4.950 4.950 4.690 4.730 610,939 -0.17(-3.47%)
Feb 01, 2022 4.780 4.900 4.590 4.900 634,566 +0.17(+3.59%)
Jan 31, 2022 4.300 4.757 4.730 673,521 +0.43(+10.00%)
Jan 28, 2022 4.170 4.310 3.970 4.300 1,128,309 +0.07(+1.65%)
Jan 27, 2022 4.550 4.565 4.210 4.230 672,229 -0.25(-5.58%)
Jan 26, 2022 4.840 4.860 4.450 4.480 861,530 -0.26(-5.49%)
Jan 25, 2022 4.520 4.750 4.435 4.740 1,188,304 +0.08(+1.72%)
Jan 24, 2022 4.750 4.790 4.010 4.660 2,821,026 -0.25(-5.09%)
Jan 21, 2022 4.860 4.990 4.650 4.910 3,979,651 +0.05(+1.03%)
Jan 20, 2022 4.780 5.070 4.730 4.860 767,165 +0.14(+2.97%)
Jan 19, 2022 4.790 4.880 4.560 4.720 901,383 -0.04(-0.84%)
Jan 18, 2022 4.900 4.935 4.660 4.760 779,507 -0.14(-2.86%)
Jan 14, 2022 4.900 0 -0.27(-5.22%)
Jan 13, 2022 5.340 5.405 5.120 5.170 1,075,199 -0.18(-3.36%)
Jan 12, 2022 5.360 5.450 5.230 5.350 913,976 +0.03(+0.56%)
Jan 11, 2022 5.060 5.435 5.000 5.320 574,183 +0.18(+3.50%)
Jan 10, 2022 5.340 5.355 5.045 5.140 429,827 -0.27(-4.99%)
Jan 07, 2022 5.680 5.810 5.360 5.410 593,479 -0.28(-4.92%)
Jan 06, 2022 5.690 5.727 5.400 5.690 469,244 +0.05(+0.89%)
Jan 05, 2022 5.710 5.830 5.590 5.640 655,844 -0.04(-0.70%)
Jan 04, 2022 5.680 5.730 5.505 5.680 447,315 +0.01(+0.18%)
Jan 03, 2022 5.390 5.690 5.220 5.670 441,638 +0.30(+5.59%)
Dec 31, 2021 5.500 5.600 5.310 5.370 460,224 -0.26(-4.62%)
Dec 30, 2021 5.340 5.750 5.310 5.630 733,553 +0.29(+5.43%)
Dec 29, 2021 5.510 5.510 5.220 5.340 407,564 -0.16(-2.91%)
Dec 28, 2021 5.460 5.560 5.340 5.500 471,838 +0.05(+0.92%)
Dec 27, 2021 5.430 5.650 5.390 5.450 515,128 +0.00(+0.00%)
Dec 23, 2021 5.210 5.540 5.200 5.450 493,228 +0.25(+4.81%)
Dec 22, 2021 5.150 5.340 5.080 5.200 533,300 +0.02(+0.39%)
Dec 21, 2021 4.950 5.235 4.900 5.180 490,980 +0.39(+8.14%)
Dec 20, 2021 4.930 4.985 4.720 4.790 446,600 -0.28(-5.52%)
Dec 17, 2021 5.070 5.170 4.850 5.070 1,094,650 +0.04(+0.80%)
Dec 16, 2021 5.240 5.330 4.960 5.030 489,611 -0.09(-1.76%)
Dec 15, 2021 5.170 5.180 4.770 5.120 715,029 -0.07(-1.35%)
Dec 14, 2021 5.280 5.550 5.130 5.190 729,836 +0.01(+0.19%)
Dec 13, 2021 5.320 5.469 5.165 5.180 605,113 -0.07(-1.33%)
Dec 10, 2021 5.410 5.470 5.250 5.250 495,995 -0.15(-2.78%)
Dec 09, 2021 5.680 5.750 5.370 5.400 473,080 -0.28(-4.93%)
Dec 08, 2021 5.650 5.790 5.460 5.680 704,773 +0.03(+0.53%)
Dec 07, 2021 5.510 5.790 5.510 5.650 628,447 +0.22(+4.05%)
Dec 06, 2021 5.870 5.870 5.300 5.430 1,179,521 -0.47(-7.97%)
Dec 03, 2021 6.520 6.550 5.810 5.900 1,020,549 -0.66(-10.06%)
Dec 02, 2021 6.710 6.788 6.425 6.560 613,578 -0.18(-2.67%)
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.