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

Markforged Hldg Corp (NY: MKFG )

0.6800 +0.0100 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Oct 03, 2022 2.010 2.010 1.900 1.920 711,533 -0.06(-3.03%)
Sep 30, 2022 1.940 2.080 1.920 1.980 729,799 +0.05(+2.59%)
Sep 29, 2022 2.090 2.090 1.900 1.930 530,830 -0.19(-8.96%)
Sep 28, 2022 2.000 2.140 1.930 2.120 924,029 +0.14(+7.07%)
Sep 27, 2022 2.020 2.081 1.950 1.980 415,488 +0.01(+0.51%)
Sep 26, 2022 1.980 2.080 1.950 1.970 471,817 -0.03(-1.50%)
Sep 23, 2022 2.010 2.030 1.950 2.000 639,159 -0.05(-2.44%)
Sep 22, 2022 2.140 2.170 2.000 2.050 720,459 -0.10(-4.65%)
Sep 21, 2022 2.150 2.225 2.060 2.150 920,184 +0.04(+1.90%)
Sep 20, 2022 2.170 2.227 2.100 2.110 1,188,931 -0.06(-2.76%)
Sep 19, 2022 2.220 2.235 2.120 2.170 985,744 -0.08(-3.56%)
Sep 16, 2022 2.460 2.460 2.240 2.250 1,651,622 -0.28(-11.07%)
Sep 15, 2022 2.580 2.679 2.530 2.530 825,867 -0.02(-0.78%)
Sep 14, 2022 2.580 2.590 2.480 2.550 931,686 +0.03(+1.19%)
Sep 13, 2022 2.550 2.595 2.500 2.520 997,929 -0.14(-5.26%)
Sep 12, 2022 2.540 2.680 2.533 2.660 911,713 +0.10(+3.91%)
Sep 09, 2022 2.410 2.595 2.370 2.560 1,220,207 +0.20(+8.47%)
Sep 08, 2022 2.350 2.390 2.275 2.360 497,914 +0.02(+0.85%)
Sep 07, 2022 2.360 2.450 2.275 2.340 781,807 -0.03(-1.27%)
Sep 06, 2022 2.340 2.420 2.280 2.370 785,138 +0.06(+2.60%)
Sep 02, 2022 2.520 2.650 2.305 2.310 1,118,305 -0.11(-4.55%)
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.