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 (%)
Apr 29, 2022 3.510 3.640 3.390 3.410 687,801 -0.03(-0.87%)
Apr 28, 2022 3.400 3.510 3.245 3.440 934,579 +0.04(+1.18%)
Apr 27, 2022 3.440 3.460 3.355 3.400 753,994 -0.03(-0.87%)
Apr 26, 2022 3.680 3.700 3.320 3.430 1,117,196 -0.27(-7.30%)
Apr 25, 2022 3.440 3.700 3.410 3.700 739,950 +0.20(+5.71%)
Apr 22, 2022 3.500 3.550 3.410 3.500 832,682 +0.01(+0.29%)
Apr 21, 2022 3.500 3.585 3.430 3.490 1,181,693 +0.03(+0.87%)
Apr 20, 2022 3.550 3.590 3.425 3.460 865,669 -0.05(-1.42%)
Apr 19, 2022 3.650 3.670 3.510 3.510 940,594 -0.13(-3.57%)
Apr 18, 2022 3.750 3.770 3.565 3.640 1,229,369 -0.13(-3.45%)
Apr 14, 2022 3.920 3.920 3.750 3.770 572,260 -0.15(-3.83%)
Apr 13, 2022 3.910 4.000 3.830 3.920 692,258 +0.03(+0.77%)
Apr 12, 2022 3.800 3.955 3.770 3.890 851,165 +0.13(+3.46%)
Apr 11, 2022 3.780 3.900 3.740 3.760 811,411 -0.12(-3.09%)
Apr 08, 2022 3.960 4.050 3.800 3.880 617,487 -0.11(-2.76%)
Apr 07, 2022 3.930 3.990 3.795 3.990 761,461 +0.03(+0.76%)
Apr 06, 2022 4.000 4.030 3.850 3.960 809,831 -0.09(-2.22%)
Apr 05, 2022 4.180 4.180 3.960 4.050 552,241 -0.11(-2.64%)
Apr 04, 2022 4.130 4.210 4.070 4.160 428,805 +0.05(+1.22%)
Apr 01, 2022 4.080 4.190 4.010 4.110 560,998 +0.12(+3.01%)
Mar 31, 2022 4.110 4.170 3.960 3.990 487,049 -0.13(-3.16%)
Mar 30, 2022 4.230 4.310 4.070 4.120 842,932 -0.14(-3.29%)
Mar 29, 2022 4.220 4.330 4.150 4.260 1,169,593 +0.12(+2.90%)
Mar 28, 2022 4.090 4.150 3.920 4.140 950,721 +0.05(+1.22%)
Mar 25, 2022 4.050 4.145 3.990 4.090 838,439 -0.03(-0.73%)
Mar 24, 2022 4.130 4.150 4.010 4.120 1,285,746 +0.00(+0.00%)
Mar 23, 2022 4.150 4.250 4.075 4.120 995,175 -0.11(-2.60%)
Mar 22, 2022 4.240 4.315 4.130 4.230 2,641,841 +0.04(+0.95%)
Mar 21, 2022 4.180 4.390 4.150 4.190 3,195,643 -0.12(-2.78%)
Mar 18, 2022 3.890 4.315 3.830 4.310 3,005,440 +0.16(+3.86%)
Mar 17, 2022 3.710 4.200 3.710 4.150 3,558,616 +0.34(+8.92%)
Mar 16, 2022 3.320 3.865 3.170 3.810 3,001,159 +0.72(+23.30%)
Mar 15, 2022 3.030 3.170 2.950 3.090 1,620,036 +0.11(+3.69%)
Mar 14, 2022 3.200 3.200 2.950 2.980 1,136,979 -0.19(-5.99%)
Mar 11, 2022 3.350 3.490 3.170 3.170 1,029,409 -0.15(-4.52%)
Mar 10, 2022 3.380 3.480 3.290 3.320 811,989 -0.13(-3.77%)
Mar 09, 2022 3.430 3.535 3.410 3.450 773,416 +0.09(+2.68%)
Mar 08, 2022 3.340 3.510 3.230 3.360 1,109,889 +0.03(+0.90%)
Mar 07, 2022 3.170 3.600 3.130 3.330 1,930,464 +0.21(+6.73%)
Mar 04, 2022 3.290 3.295 3.080 3.120 1,135,781 -0.20(-6.02%)
Mar 03, 2022 3.620 3.620 3.260 3.320 1,394,825 -0.25(-7.00%)
Mar 02, 2022 3.750 3.750 3.570 3.570 756,352 -0.15(-4.03%)
Mar 01, 2022 3.950 4.090 3.720 3.720 1,115,518 -0.17(-4.37%)
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%)
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.