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

Markforged Hldg Corp (NY: MKFG )

0.6265 +0.0138 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2023 2.290 2.290 2.050 2.090 3,560,063 -0.13(-5.86%)
Jul 28, 2023 1.960 2.298 1.940 2.220 4,801,539 +0.29(+15.03%)
Jul 27, 2023 1.980 2.100 1.900 1.930 2,550,580 +0.03(+1.58%)
Jul 26, 2023 1.970 2.040 1.800 1.900 3,781,056 -0.10(-5.00%)
Jul 25, 2023 1.820 2.100 1.730 2.000 15,005,461 +0.39(+24.22%)
Jul 24, 2023 1.190 1.680 1.130 1.610 9,138,067 +0.46(+40.00%)
Jul 21, 2023 1.300 1.315 1.150 1.150 1,354,685 -0.18(-13.53%)
Jul 20, 2023 1.430 1.440 1.260 1.330 1,054,249 -0.09(-6.34%)
Jul 19, 2023 1.380 1.480 1.330 1.420 1,193,830 +0.04(+2.90%)
Jul 18, 2023 1.310 1.380 1.260 1.380 1,121,546 +0.09(+6.98%)
Jul 17, 2023 1.200 1.290 1.140 1.290 572,633 +0.09(+7.50%)
Jul 14, 2023 1.300 1.300 1.190 1.200 635,945 -0.10(-7.69%)
Jul 13, 2023 1.240 1.380 1.220 1.300 981,190 +0.05(+4.00%)
Jul 12, 2023 1.270 1.290 1.180 1.250 509,098 +0.02(+1.63%)
Jul 11, 2023 1.260 1.260 1.170 1.230 587,018 +0.01(+0.82%)
Jul 10, 2023 1.200 1.250 1.130 1.220 510,964 +0.02(+1.67%)
Jul 07, 2023 1.140 1.240 1.120 1.200 538,320 +0.07(+6.19%)
Jul 06, 2023 1.160 1.160 1.090 1.130 325,933 -0.06(-5.04%)
Jul 05, 2023 1.120 1.205 1.115 1.190 348,826 +0.03(+2.59%)
Jul 03, 2023 1.250 1.250 1.120 1.160 508,729 -0.05(-4.13%)
Jun 30, 2023 1.270 1.270 1.170 1.210 675,989 -0.05(-3.97%)
Jun 29, 2023 1.270 1.300 1.230 1.260 915,363 -0.01(-0.79%)
Jun 28, 2023 1.100 1.280 1.070 1.270 1,522,998 +0.18(+16.51%)
Jun 27, 2023 1.050 1.160 1.050 1.090 1,307,606 +0.03(+2.83%)
Jun 26, 2023 1.180 1.208 1.040 1.060 1,390,056 -0.08(-7.02%)
Jun 23, 2023 1.060 1.170 1.000 1.140 14,331,681 +0.11(+10.68%)
Jun 22, 2023 1.100 1.100 1.000 1.030 834,341 -0.02(-1.90%)
Jun 21, 2023 1.080 1.090 1.025 1.050 667,660 -0.05(-4.55%)
Jun 20, 2023 1.120 1.180 1.030 1.100 922,724 +0.00(+0.00%)
Jun 16, 2023 1.010 1.100 0.9400 1.100 2,843,170 +0.14(+14.43%)
Jun 15, 2023 1.020 1.020 0.9251 0.9613 988,039 -0.02(-1.91%)
Jun 14, 2023 0.9700 1.050 0.9500 0.9800 1,221,042 +0.01(+1.27%)
Jun 13, 2023 0.9500 0.9946 0.9200 0.9677 1,870,555 +0.06(+6.31%)
Jun 12, 2023 0.9400 0.9750 0.9102 0.9103 962,954 -0.05(-4.78%)
Jun 09, 2023 0.9978 1.000 0.9425 0.9560 791,545 -0.03(-3.33%)
Jun 08, 2023 0.9791 1.005 0.9701 0.9889 608,815 +0.00(+0.42%)
Jun 07, 2023 1.020 1.080 0.9600 0.9848 1,127,981 -0.03(-2.50%)
Jun 06, 2023 1.000 1.020 0.9800 1.010 651,467 +0.00(+0.00%)
Jun 05, 2023 0.9900 1.010 0.9501 1.010 655,577 +0.01(+1.41%)
Jun 02, 2023 0.9200 1.020 0.8769 0.9960 672,559 +0.13(+14.48%)
Jun 01, 2023 0.9000 0.8954 0.8110 0.8700 779,071 -0.02(-2.25%)
May 31, 2023 0.9200 0.9400 0.8600 0.8900 469,485 -0.02(-2.20%)
May 30, 2023 0.9084 0.9451 0.8705 0.9100 796,868 +0.01(+1.33%)
May 26, 2023 0.8800 0.9399 0.8738 0.8981 552,018 -0.00(-0.45%)
May 25, 2023 1.030 1.030 0.8900 0.9022 613,108 -0.09(-9.33%)
May 24, 2023 1.020 1.040 0.9563 0.9950 453,938 -0.05(-4.33%)
May 23, 2023 0.9900 1.110 0.9800 1.040 640,608 +0.08(+8.37%)
May 22, 2023 0.9547 1.010 0.9432 0.9597 1,012,680 +0.01(+1.53%)
May 19, 2023 0.9600 0.9600 0.8930 0.9452 272,099 +0.00(+0.41%)
May 18, 2023 0.8800 0.9576 0.8800 0.9413 343,552 +0.03(+3.58%)
May 17, 2023 0.8744 0.9300 0.8601 0.9088 322,009 +0.04(+4.40%)
May 16, 2023 0.8656 0.9050 0.8510 0.8705 289,768 -0.00(-0.07%)
May 15, 2023 0.8900 0.9200 0.8549 0.8711 483,809 -0.04(-3.92%)
May 12, 2023 0.8800 0.9415 0.8000 0.9066 1,551,080 +0.08(+9.04%)
May 11, 2023 0.8800 0.9500 0.7539 0.8314 871,763 -0.06(-6.96%)
May 10, 2023 0.8700 0.9100 0.8459 0.8936 497,185 +0.06(+6.86%)
May 09, 2023 0.8150 0.8724 0.7500 0.8362 552,835 +0.04(+5.29%)
May 08, 2023 0.7976 0.8160 0.7756 0.7942 351,014 -0.01(-1.68%)
May 05, 2023 0.8000 0.8169 0.7921 0.8078 573,896 +0.01(+0.96%)
May 04, 2023 0.7900 0.8137 0.7900 0.8001 1,269,224 -0.01(-1.37%)
May 03, 2023 0.8930 0.9105 0.7995 0.8112 443,893 -0.08(-8.71%)
May 02, 2023 0.9585 0.9994 0.8801 0.8886 844,025 -0.08(-8.25%)
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.