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

Markforged Hldg Corp (NY: MKFG )

0.6109 +0.0212 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.5897 0.6201 0.5897 0.6109 211,427 +0.02(+3.60%)
Apr 29, 2024 0.6700 0.6747 0.5800 0.5897 353,448 -0.08(-12.60%)
Apr 26, 2024 0.6792 0.6837 0.6700 0.6747 481,307 -0.01(-1.16%)
Apr 25, 2024 0.6894 0.6894 0.6700 0.6826 151,182 +0.00(+0.38%)
Apr 24, 2024 0.6747 0.6899 0.6500 0.6800 198,358 +0.00(+0.00%)
Apr 23, 2024 0.6500 0.6889 0.6480 0.6800 185,527 +0.01(+1.49%)
Apr 22, 2024 0.6800 0.6848 0.6005 0.6700 391,062 -0.01(-1.47%)
Apr 19, 2024 0.6300 0.7300 0.5890 0.6800 1,282,817 +0.10(+16.32%)
Apr 18, 2024 0.5500 0.5973 0.5500 0.5846 377,522 +0.04(+8.26%)
Apr 17, 2024 0.5500 0.5500 0.5000 0.5400 456,851 +0.01(+2.08%)
Apr 16, 2024 0.5857 0.6283 0.5200 0.5290 421,563 -0.04(-7.19%)
Apr 15, 2024 0.6600 0.6580 0.5400 0.5700 690,698 -0.10(-14.35%)
Apr 12, 2024 0.7200 0.7300 0.6400 0.6655 686,051 -0.07(-10.10%)
Apr 11, 2024 0.7480 0.7500 0.7300 0.7403 178,541 +0.01(+1.41%)
Apr 10, 2024 0.7300 0.7500 0.7100 0.7300 197,834 -0.01(-1.52%)
Apr 09, 2024 0.7350 0.7500 0.7328 0.7413 124,731 +0.01(+1.16%)
Apr 08, 2024 0.7100 0.7397 0.7100 0.7328 104,290 +0.02(+2.92%)
Apr 05, 2024 0.7550 0.7695 0.7116 0.7120 176,484 -0.04(-4.93%)
Apr 04, 2024 0.7200 0.7800 0.7200 0.7489 217,823 +0.04(+5.46%)
Apr 03, 2024 0.7875 0.8267 0.7100 0.7101 453,659 -0.11(-13.32%)
Apr 02, 2024 0.8790 0.8790 0.7702 0.8192 272,112 -0.03(-4.07%)
Apr 01, 2024 0.8500 0.8800 0.8200 0.8540 499,084 +0.02(+2.15%)
Mar 28, 2024 0.7874 0.8500 0.7874 0.8360 296,629 +0.03(+3.10%)
Mar 27, 2024 0.7600 0.8296 0.7600 0.8109 335,436 +0.05(+6.73%)
Mar 26, 2024 0.8011 0.8498 0.7520 0.7598 514,048 -0.02(-2.91%)
Mar 25, 2024 0.7700 0.8160 0.7405 0.7826 317,892 +0.02(+2.64%)
Mar 22, 2024 0.7600 0.7868 0.7500 0.7625 227,446 -0.00(-0.24%)
Mar 21, 2024 0.7876 0.7969 0.7600 0.7643 164,963 -0.01(-0.69%)
Mar 20, 2024 0.7678 0.7860 0.7500 0.7696 187,812 +0.01(+1.40%)
Mar 19, 2024 0.8000 0.8000 0.7590 0.7590 217,545 -0.02(-2.69%)
Mar 18, 2024 0.7500 0.8300 0.7526 0.7800 226,193 +0.03(+3.99%)
Mar 15, 2024 0.7500 0.8000 0.7319 0.7501 392,411 -0.02(-2.82%)
Mar 14, 2024 0.7500 0.7745 0.7450 0.7719 247,664 +0.02(+2.88%)
Mar 13, 2024 0.7536 0.7843 0.7500 0.7503 163,031 -0.01(-1.92%)
Mar 12, 2024 0.7610 0.8000 0.7100 0.7650 470,817 -0.05(-6.24%)
Mar 11, 2024 0.7400 0.8500 0.7350 0.8159 635,448 +0.08(+10.26%)
Mar 08, 2024 0.6800 0.7400 0.6799 0.7400 579,811 +0.07(+11.28%)
Mar 07, 2024 0.6200 0.6886 0.6200 0.6650 399,778 +0.04(+6.55%)
Mar 06, 2024 0.6618 0.6799 0.6241 0.6241 212,756 -0.03(-4.94%)
Mar 05, 2024 0.6400 0.6900 0.6400 0.6565 185,801 +0.01(+1.28%)
Mar 04, 2024 0.6650 0.6799 0.6434 0.6482 295,243 -0.01(-1.79%)
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.