Markforged Hldg Corp (NY: MKFG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	4.800	4.820	4.600	4.770	439,370	+0.01(+0.21%)
Sep 27, 2024	4.780	4.800	4.750	4.760	421,648	-0.03(-0.63%)
Sep 26, 2024	4.750	4.820	4.730	4.790	773,354	+0.04(+0.84%)
Sep 25, 2024	2.820	4.920	2.720	4.750	4,500,678	+2.02(+73.99%)
Sep 24, 2024	2.540	3.300	2.500	2.730	1,143,087	+0.24(+9.64%)
Sep 23, 2024	1.940	2.690	1.895	2.490	976,760	+0.58(+30.37%)
Sep 20, 2024	2.030	2.050	1.910	1.910	201,682	-0.16(-7.73%)
Sep 19, 2024	1.600	2.150	1.572	2.070	378,150	+1.89(+1049.36%)
Sep 18, 2024	0.2100	0.2100	0.1770	0.1801	1,552,303	-0.02(-8.58%)
Sep 17, 2024	0.2116	0.2116	0.1946	0.1970	927,266	-0.01(-2.62%)
Sep 16, 2024	0.2000	0.2069	0.1940	0.2023	1,122,010	+0.01(+3.48%)
Sep 13, 2024	0.1854	0.2080	0.1854	0.1955	1,302,555	+0.00(+2.41%)
Sep 12, 2024	0.2200	0.2200	0.1860	0.1909	1,883,459	-0.01(-2.65%)
Sep 11, 2024	0.1951	0.1962	0.1860	0.1961	1,020,762	+0.01(+3.21%)
Sep 10, 2024	0.2000	0.2100	0.1801	0.1900	1,338,184	-0.01(-5.47%)
Sep 09, 2024	0.2129	0.2195	0.2010	0.2010	764,789	-0.02(-8.43%)
Sep 06, 2024	0.2300	0.2300	0.2158	0.2195	663,852	-0.01(-4.57%)
Sep 05, 2024	0.2251	0.2410	0.2250	0.2300	480,783	-0.00(-0.82%)
Sep 04, 2024	0.2300	0.2373	0.2258	0.2319	417,785	+0.00(+0.96%)
Sep 03, 2024	0.2690	0.2690	0.2235	0.2297	723,667	-0.02(-8.49%)
Aug 30, 2024	0.2646	0.2700	0.2420	0.2510	493,422	-0.00(-1.03%)
Aug 29, 2024	0.2741	0.2741	0.2500	0.2536	482,240	-0.00(-0.63%)
Aug 28, 2024	0.2523	0.2676	0.2518	0.2552	289,868	-0.00(-1.85%)
Aug 27, 2024	0.2500	0.2699	0.2547	0.2600	407,357	+0.00(+0.12%)
Aug 26, 2024	0.2728	0.2800	0.2552	0.2597	313,621	-0.01(-2.77%)
Aug 23, 2024	0.2700	0.2793	0.2660	0.2671	234,908	-0.00(-1.04%)
Aug 22, 2024	0.2600	0.2795	0.2600	0.2699	299,770	-0.00(-0.92%)
Aug 21, 2024	0.2800	0.2800	0.2600	0.2724	380,805	+0.01(+5.58%)
Aug 20, 2024	0.2630	0.2799	0.2512	0.2580	184,904	-0.01(-4.62%)
Aug 19, 2024	0.2569	0.2705	0.2510	0.2705	539,367	+0.01(+2.08%)
Aug 16, 2024	0.2800	0.2800	0.2549	0.2650	515,784	+0.00(+0.95%)
Aug 15, 2024	0.2445	0.2691	0.2445	0.2625	518,745	+0.03(+11.65%)
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%)

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.