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

Markforged Hldg Corp (NY: MKFG )

0.5518 -0.0182 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 0.6339 0.6600 0.6201 0.6462 474,462 +0.01(+2.13%)
Oct 30, 2023 0.6800 0.6800 0.6237 0.6327 943,213 -0.02(-2.66%)
Oct 27, 2023 0.7200 0.7200 0.6446 0.6500 1,173,467 -0.06(-8.05%)
Oct 26, 2023 0.7355 0.7565 0.7010 0.7069 1,159,971 -0.04(-5.75%)
Oct 25, 2023 0.7200 0.7660 0.7103 0.7500 2,812,327 +0.02(+2.73%)
Oct 24, 2023 0.8636 0.8700 0.7285 0.7301 7,689,853 -0.35(-32.40%)
Oct 23, 2023 1.060 1.105 1.030 1.080 493,802 +0.02(+1.89%)
Oct 20, 2023 1.090 1.110 1.030 1.060 1,377,384 -0.02(-1.85%)
Oct 19, 2023 1.080 1.120 1.050 1.080 1,118,817 -0.02(-1.82%)
Oct 18, 2023 1.170 1.170 1.080 1.100 749,646 -0.07(-5.98%)
Oct 17, 2023 1.200 1.220 1.170 1.170 530,555 -0.01(-0.85%)
Oct 16, 2023 1.220 1.230 1.151 1.180 793,093 -0.05(-4.07%)
Oct 13, 2023 1.310 1.327 1.220 1.230 721,014 -0.08(-6.11%)
Oct 12, 2023 1.330 1.380 1.280 1.310 700,249 -0.04(-2.96%)
Oct 11, 2023 1.320 1.350 1.270 1.350 789,072 +0.06(+4.65%)
Oct 10, 2023 1.360 1.381 1.280 1.290 713,450 -0.06(-4.44%)
Oct 09, 2023 1.320 1.350 1.260 1.350 511,469 +0.02(+1.50%)
Oct 06, 2023 1.300 1.360 1.280 1.330 464,751 +0.01(+0.76%)
Oct 05, 2023 1.400 1.400 1.290 1.320 690,496 -0.07(-5.04%)
Oct 04, 2023 1.400 1.410 1.370 1.390 619,137 +0.00(+0.00%)
Oct 03, 2023 1.400 1.440 1.340 1.390 821,482 -0.02(-1.42%)
Oct 02, 2023 1.450 1.465 1.390 1.410 540,562 -0.04(-2.76%)
Sep 29, 2023 1.420 1.470 1.370 1.450 827,547 +0.04(+2.84%)
Sep 28, 2023 1.370 1.470 1.350 1.410 993,169 -0.02(-1.40%)
Sep 27, 2023 1.320 1.430 1.320 1.430 1,229,873 +0.13(+10.00%)
Sep 26, 2023 1.320 1.330 1.270 1.300 706,416 +0.00(+0.00%)
Sep 25, 2023 1.330 1.320 1.290 1.300 847,555 -0.04(-2.99%)
Sep 22, 2023 1.350 1.370 1.310 1.340 502,448 +0.01(+0.75%)
Sep 21, 2023 1.280 1.370 1.260 1.330 906,310 +0.04(+3.10%)
Sep 20, 2023 1.290 1.330 1.272 1.290 628,828 -0.02(-1.53%)
Sep 19, 2023 1.280 1.380 1.250 1.310 1,130,527 +0.06(+4.80%)
Sep 18, 2023 1.200 1.280 1.200 1.250 842,592 +0.05(+4.17%)
Sep 15, 2023 1.210 1.240 1.200 1.200 948,293 -0.04(-3.23%)
Sep 14, 2023 1.220 1.270 1.200 1.240 527,733 +0.04(+3.33%)
Sep 13, 2023 1.230 1.235 1.190 1.200 497,415 -0.02(-1.64%)
Sep 12, 2023 1.270 1.300 1.210 1.220 471,842 -0.06(-4.69%)
Sep 11, 2023 1.220 1.300 1.220 1.280 343,211 +0.05(+4.07%)
Sep 08, 2023 1.230 1.245 1.170 1.230 728,606 +0.02(+1.65%)
Sep 07, 2023 1.220 1.235 1.180 1.210 792,435 -0.02(-1.63%)
Sep 06, 2023 1.280 1.280 1.200 1.230 929,686 -0.06(-4.65%)
Sep 05, 2023 1.340 1.350 1.270 1.290 548,924 -0.05(-3.73%)
Sep 01, 2023 1.320 1.380 1.300 1.340 707,085 +0.03(+2.29%)
Aug 31, 2023 1.370 1.410 1.310 1.310 761,524 -0.05(-3.68%)
Aug 30, 2023 1.340 1.420 1.230 1.360 1,831,663 +0.05(+3.82%)
Aug 29, 2023 1.320 1.370 1.270 1.310 892,171 -0.01(-0.76%)
Aug 28, 2023 1.210 1.355 1.205 1.320 1,134,144 +0.12(+10.00%)
Aug 25, 2023 1.190 1.220 1.175 1.200 582,740 +0.00(+0.00%)
Aug 24, 2023 1.320 1.320 1.160 1.200 1,248,474 -0.07(-5.51%)
Aug 23, 2023 1.190 1.310 1.190 1.270 1,011,496 +0.08(+6.72%)
Aug 22, 2023 1.280 1.315 1.180 1.190 1,257,125 -0.07(-5.56%)
Aug 21, 2023 1.270 1.300 1.220 1.260 1,512,083 -0.03(-2.33%)
Aug 18, 2023 1.260 1.320 1.230 1.290 1,167,990 -0.02(-1.53%)
Aug 17, 2023 1.310 1.350 1.290 1.310 1,081,048 -0.02(-1.50%)
Aug 16, 2023 1.340 1.400 1.320 1.330 995,488 -0.05(-3.62%)
Aug 15, 2023 1.490 1.490 1.360 1.380 1,280,197 -0.07(-4.83%)
Aug 14, 2023 1.490 1.510 1.450 1.450 1,246,823 +0.04(+2.84%)
Aug 11, 2023 1.450 1.490 1.370 1.410 1,690,982 -0.12(-7.84%)
Aug 10, 2023 1.510 1.620 1.472 1.530 1,486,710 +0.04(+2.68%)
Aug 09, 2023 1.710 1.720 1.470 1.490 1,317,364 -0.14(-8.59%)
Aug 08, 2023 1.560 1.630 1.490 1.630 2,100,214 +0.05(+3.16%)
Aug 07, 2023 1.900 1.900 1.560 1.580 3,570,153 -0.36(-18.56%)
Aug 04, 2023 1.960 2.110 1.920 1.940 1,417,689 -0.01(-0.51%)
Aug 03, 2023 1.980 2.000 1.900 1.950 908,991 -0.04(-2.01%)
Aug 02, 2023 2.020 2.030 1.920 1.990 1,301,384 -0.08(-3.86%)
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.