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 (%)
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%)
Aug 01, 2023 2.080 2.140 1.920 2.070 2,502,368 -0.02(-0.96%)
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%)
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.