Skip to main content

Markforged Hldg Corp (NY: MKFG )

0.9636 -0.0364 (-3.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 1.000 1.016 0.9615 0.9636 613,753 -0.04(-3.64%)
Dec 08, 2022 1.140 1.180 0.9901 1.000 748,760 -0.02(-1.96%)
Dec 07, 2022 1.040 1.050 1.000 1.020 711,473 -0.01(-0.97%)
Dec 06, 2022 1.060 1.080 1.020 1.030 677,404 -0.04(-3.74%)
Dec 05, 2022 1.120 1.140 1.050 1.070 831,939 -0.03(-2.73%)
Dec 02, 2022 1.100 1.120 1.095 1.100 508,441 +0.00(+0.00%)
Dec 01, 2022 1.140 1.180 1.100 1.100 531,048 -0.04(-3.51%)
Nov 30, 2022 1.150 1.170 1.110 1.140 749,059 +0.00(+0.00%)
Nov 29, 2022 1.210 1.210 1.130 1.140 683,078 -0.02(-1.72%)
Nov 28, 2022 1.270 1.290 1.160 1.160 659,162 -0.09(-7.20%)
Nov 25, 2022 1.260 1.275 1.240 1.250 290,423 -0.02(-1.57%)
Nov 23, 2022 1.250 1.285 1.210 1.270 559,709 +0.03(+2.42%)
Nov 22, 2022 1.370 1.390 1.220 1.240 1,417,263 -0.13(-9.49%)
Nov 21, 2022 1.490 1.490 1.360 1.370 630,311 -0.02(-1.44%)
Nov 18, 2022 1.570 1.590 1.385 1.390 694,904 -0.12(-7.95%)
Nov 17, 2022 1.570 1.570 1.450 1.510 774,158 -0.09(-5.63%)
Nov 16, 2022 1.690 1.700 1.533 1.600 766,987 -0.11(-6.43%)
Nov 15, 2022 1.760 1.770 1.675 1.710 611,339 +0.03(+1.79%)
Nov 14, 2022 1.830 1.830 1.680 1.680 779,515 -0.16(-8.70%)
Nov 11, 2022 1.670 1.850 1.600 1.840 717,596 +0.17(+10.18%)
Nov 10, 2022 1.760 1.810 1.600 1.670 1,460,865 -0.07(-4.02%)
Nov 09, 2022 1.860 1.890 1.720 1.740 573,811 -0.17(-8.90%)
Nov 08, 2022 1.960 1.980 1.870 1.910 401,243 -0.06(-3.05%)
Nov 07, 2022 2.000 2.020 1.900 1.970 406,554 -0.03(-1.50%)
Nov 04, 2022 2.040 2.080 1.915 2.000 412,629 +0.00(+0.00%)
Nov 03, 2022 2.010 2.085 1.980 2.000 403,779 -0.02(-0.99%)
Nov 02, 2022 2.170 2.010 2.020 502,704 -0.16(-7.34%)
Nov 01, 2022 2.220 2.260 2.160 2.180 427,641 +0.00(+0.00%)
Oct 31, 2022 2.190 2.230 2.125 2.180 630,347 -0.03(-1.36%)
Oct 28, 2022 2.070 2.220 2.040 2.210 668,375 +0.17(+8.33%)
Oct 27, 2022 2.090 2.110 2.015 2.040 427,811 -0.02(-0.97%)
Oct 26, 2022 2.020 2.145 1.995 2.060 616,992 +0.06(+3.00%)
Oct 25, 2022 1.830 2.010 1.830 2.000 752,231 +0.16(+8.70%)
Oct 24, 2022 1.910 1.910 1.780 1.840 482,908 -0.09(-4.66%)
Oct 21, 2022 1.810 1.930 1.780 1.930 738,904 +0.12(+6.63%)
Oct 20, 2022 1.820 1.900 1.795 1.810 309,674 -0.01(-0.55%)
Oct 19, 2022 1.890 1.890 1.810 1.820 342,552 -0.11(-5.70%)
Oct 18, 2022 1.910 2.000 1.890 1.930 628,604 +0.08(+4.32%)
Oct 17, 2022 1.820 1.895 1.820 1.850 548,090 +0.07(+3.93%)
Oct 14, 2022 1.950 1.975 1.770 1.780 395,448 -0.13(-6.81%)
Oct 13, 2022 1.800 1.930 1.770 1.910 667,099 +0.05(+2.69%)
Oct 12, 2022 1.960 1.970 1.820 1.860 577,940 -0.05(-2.62%)
Oct 11, 2022 1.890 1.940 1.790 1.910 427,410 +0.02(+1.06%)
Oct 10, 2022 1.930 1.935 1.840 1.890 398,729 -0.05(-2.58%)
Oct 07, 2022 2.030 2.040 1.910 1.940 377,676 -0.14(-6.73%)
Oct 06, 2022 2.050 2.140 2.000 2.080 456,734 +0.03(+1.46%)
Oct 05, 2022 2.040 2.070 1.960 2.050 401,908 -0.06(-2.84%)
Oct 04, 2022 2.020 2.110 1.990 2.110 567,796 +0.19(+9.90%)
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.