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

Markforged Hldg Corp (NY: MKFG )

0.4270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2023 0.7500 0.8193 0.6800 0.7400 519,764 -0.03(-3.88%)
Nov 29, 2023 0.7700 0.7900 0.7400 0.7699 223,572 +0.04(+5.02%)
Nov 28, 2023 0.7701 0.7799 0.7168 0.7331 541,496 -0.06(-7.45%)
Nov 27, 2023 0.8200 0.8673 0.7921 0.7921 294,101 -0.01(-0.99%)
Nov 24, 2023 0.7990 0.8182 0.7853 0.8000 298,184 -0.01(-1.22%)
Nov 22, 2023 0.8221 0.8707 0.7700 0.8099 354,816 +0.00(+0.14%)
Nov 21, 2023 0.8400 0.8662 0.7901 0.8088 385,299 -0.03(-3.71%)
Nov 20, 2023 0.8633 0.8800 0.8100 0.8400 602,249 -0.05(-5.62%)
Nov 17, 2023 0.8100 0.8900 0.7600 0.8900 442,986 +0.10(+12.16%)
Nov 16, 2023 0.8680 0.8700 0.7600 0.7935 445,713 -0.09(-10.29%)
Nov 15, 2023 0.8492 0.8984 0.8462 0.8845 512,315 +0.03(+3.34%)
Nov 14, 2023 0.8300 0.8559 0.7705 0.8559 554,094 +0.10(+12.62%)
Nov 13, 2023 0.7600 0.8071 0.7546 0.7600 442,969 -0.04(-4.56%)
Nov 10, 2023 0.7410 0.7963 0.7100 0.7963 798,459 +0.04(+4.78%)
Nov 09, 2023 0.8090 0.8090 0.7400 0.7600 324,029 -0.01(-1.64%)
Nov 08, 2023 0.8100 0.8399 0.7560 0.7727 526,367 -0.01(-1.14%)
Nov 07, 2023 0.8200 0.8400 0.7567 0.7816 563,988 -0.03(-4.27%)
Nov 06, 2023 0.9110 0.9300 0.8100 0.8165 1,025,029 +0.06(+7.52%)
Nov 03, 2023 0.7800 0.8400 0.7561 0.7594 1,044,584 -0.02(-2.65%)
Nov 02, 2023 0.6512 0.7852 0.6512 0.7801 1,114,718 +0.15(+23.81%)
Nov 01, 2023 0.6500 0.6528 0.6200 0.6301 432,494 -0.02(-2.49%)
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%)
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.