Markforged Hldg Corp (NY: MKFG )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.4181 0.4484 0.4053 0.4260 396,906 +0.01(+1.36%)
May 31, 2024 0.4431 0.4590 0.4203 0.4203 428,871 -0.01(-3.11%)
May 30, 2024 0.4500 0.4500 0.4239 0.4338 428,889 +0.00(+0.88%)
May 29, 2024 0.4600 0.4600 0.4201 0.4300 418,538 +0.00(+0.00%)
May 28, 2024 0.4200 0.4485 0.4181 0.4300 400,453 +0.01(+3.46%)
May 24, 2024 0.4100 0.4221 0.4000 0.4156 523,602 +0.00(+1.17%)
May 23, 2024 0.4250 0.4520 0.4100 0.4108 450,662 -0.02(-3.79%)
May 22, 2024 0.4500 0.4690 0.4251 0.4270 586,193 -0.03(-5.95%)
May 21, 2024 0.4893 0.5000 0.4509 0.4540 586,447 +0.00(+0.64%)
May 20, 2024 0.5000 0.5001 0.4500 0.4511 407,563 -0.01(-1.96%)
May 17, 2024 0.5000 0.5000 0.4600 0.4601 371,399 -0.01(-2.11%)
May 16, 2024 0.5100 0.5141 0.4610 0.4700 1,020,695 -0.04(-8.58%)
May 15, 2024 0.5051 0.5298 0.5031 0.5141 211,465 -0.01(-1.23%)
May 14, 2024 0.5200 0.5587 0.5105 0.5205 426,293 +0.00(+0.10%)
May 13, 2024 0.5500 0.5695 0.5200 0.5200 250,720 -0.03(-5.76%)
May 10, 2024 0.5700 0.5844 0.5310 0.5518 220,282 -0.02(-3.19%)
May 09, 2024 0.6100 0.6200 0.5700 0.5700 544,047 -0.04(-6.59%)
May 08, 2024 0.6266 0.6302 0.5800 0.6102 215,835 +0.02(+3.99%)
May 07, 2024 0.6300 0.6300 0.5868 0.5868 283,131 -0.01(-2.20%)
May 06, 2024 0.6200 0.6573 0.5900 0.6000 250,088 -0.03(-4.23%)
May 03, 2024 0.6200 0.6390 0.6103 0.6265 175,036 +0.01(+2.25%)
May 02, 2024 0.5897 0.6400 0.5897 0.6127 155,649 +0.01(+0.82%)
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.