Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markforged Hldg Corp (NY: MKFG )

0.2351 -0.0148 (-5.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 14, 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 (%)
Aug 14, 2024 0.2500 0.2529 0.2300 0.2351 328,797 -0.01(-5.92%)
Aug 13, 2024 0.2600 0.2660 0.2400 0.2499 395,691 -0.01(-4.87%)
Aug 12, 2024 0.2800 0.2997 0.2550 0.2627 473,137 +0.02(+7.22%)
Aug 09, 2024 0.2617 0.2900 0.2427 0.2450 608,102 -0.02(-9.19%)
Aug 08, 2024 0.3000 0.3149 0.2659 0.2698 398,168 -0.01(-3.68%)
Aug 07, 2024 0.2900 0.3005 0.2730 0.2801 315,416 -0.01(-2.74%)
Aug 06, 2024 0.3000 0.3050 0.2845 0.2880 367,222 +0.01(+2.86%)
Aug 05, 2024 0.2950 0.3169 0.2800 0.2800 746,958 -0.03(-10.83%)
Aug 02, 2024 0.3410 0.3416 0.3100 0.3140 653,077 -0.03(-8.08%)
Aug 01, 2024 0.3785 0.3943 0.3315 0.3416 830,884 -0.03(-7.90%)
Jul 31, 2024 0.3768 0.3910 0.3709 0.3709 362,271 -0.01(-1.93%)
Jul 30, 2024 0.3900 0.4100 0.3713 0.3782 291,495 -0.02(-4.93%)
Jul 29, 2024 0.4690 0.4690 0.3900 0.3978 456,451 +0.00(+0.96%)
Jul 26, 2024 0.3900 0.4095 0.3900 0.3940 259,853 +0.00(+1.03%)
Jul 25, 2024 0.3880 0.4074 0.3880 0.3900 438,092 +0.00(+0.78%)
Jul 24, 2024 0.3913 0.4071 0.3850 0.3870 287,674 -0.01(-3.25%)
Jul 23, 2024 0.4100 0.4194 0.3999 0.4000 292,624 -0.00(-0.62%)
Jul 22, 2024 0.4200 0.4200 0.3989 0.4025 226,425 +0.01(+2.97%)
Jul 19, 2024 0.4363 0.4367 0.3900 0.3909 1,104,057 -0.04(-8.37%)
Jul 18, 2024 0.4692 0.4782 0.4261 0.4266 242,308 -0.05(-10.47%)
Jul 17, 2024 0.4711 0.5000 0.4700 0.4765 231,763 -0.01(-1.28%)
Jul 16, 2024 0.5000 0.5000 0.4710 0.4827 249,681 -0.01(-2.21%)
Jul 15, 2024 0.4900 0.4952 0.4809 0.4936 180,181 +0.00(+0.73%)
Jul 12, 2024 0.4700 0.5000 0.4700 0.4900 201,710 +0.02(+4.95%)
Jul 11, 2024 0.4789 0.4851 0.4635 0.4669 121,445 +0.01(+1.41%)
Jul 10, 2024 0.4700 0.4870 0.4422 0.4604 257,997 -0.01(-3.01%)
Jul 09, 2024 0.4990 0.4998 0.4701 0.4747 233,409 -0.02(-3.58%)
Jul 08, 2024 0.4500 0.5100 0.4500 0.4923 504,214 +0.04(+9.35%)
Jul 05, 2024 0.4460 0.4800 0.4450 0.4502 238,160 -0.03(-5.38%)
Jul 03, 2024 0.4200 0.4860 0.4200 0.4758 446,859 +0.06(+13.61%)
Jul 02, 2024 0.4300 0.4300 0.4080 0.4188 396,505 +0.00(+0.67%)
Jul 01, 2024 0.4200 0.4200 0.4100 0.4160 349,773 +0.01(+1.46%)
Jun 28, 2024 0.4300 0.4300 0.4100 0.4100 454,544 -0.00(-0.10%)
Jun 27, 2024 0.4284 0.4284 0.4103 0.4104 215,139 +0.00(+0.10%)
Jun 26, 2024 0.4300 0.4300 0.4100 0.4100 177,660 +0.00(+0.00%)
Jun 25, 2024 0.4500 0.4500 0.4100 0.4100 319,952 -0.02(-5.31%)
Jun 24, 2024 0.4520 0.4520 0.4250 0.4330 329,306 +0.01(+1.36%)
Jun 21, 2024 0.4725 0.4725 0.4240 0.4272 488,654 -0.01(-1.45%)
Jun 20, 2024 0.4500 0.4530 0.4303 0.4335 171,607 +0.00(+0.81%)
Jun 18, 2024 0.4500 0.4700 0.4300 0.4300 417,509 -0.02(-4.70%)
Jun 17, 2024 0.4800 0.4800 0.4500 0.4512 198,580 -0.01(-2.23%)
Jun 14, 2024 0.4700 0.4940 0.4500 0.4615 402,032 +0.01(+1.61%)
Jun 13, 2024 0.5050 0.5099 0.4500 0.4542 435,803 -0.02(-5.12%)
Jun 12, 2024 0.4804 0.5166 0.4702 0.4787 685,286 -0.00(-0.35%)
Jun 11, 2024 0.4300 0.5500 0.4252 0.4804 1,021,031 +0.04(+7.96%)
Jun 10, 2024 0.4200 0.4499 0.4240 0.4450 146,298 +0.01(+1.92%)
Jun 07, 2024 0.4600 0.4600 0.4300 0.4366 331,355 -0.01(-2.98%)
Jun 06, 2024 0.4522 0.4593 0.4251 0.4500 227,207 +0.01(+2.37%)
Jun 05, 2024 0.4570 0.4570 0.4225 0.4396 322,377 +0.00(+0.05%)
Jun 04, 2024 0.4260 0.4516 0.4169 0.4394 334,105 +0.01(+3.15%)
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.