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

Markforged Hldg Corp (NY: MKFG )

3.970 -0.120 (-2.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 4.120 4.220 3.970 3.970 166,175 -0.12(-2.93%)
Nov 26, 2024 4.260 4.350 4.060 4.090 60,269 -0.21(-4.88%)
Nov 25, 2024 4.390 4.440 4.180 4.300 125,478 -0.08(-1.83%)
Nov 22, 2024 4.440 4.440 4.370 4.380 97,633 -0.02(-0.45%)
Nov 21, 2024 4.220 4.440 4.220 4.400 127,290 +0.17(+4.02%)
Nov 20, 2024 4.170 4.270 4.170 4.230 73,219 +0.00(+0.00%)
Nov 19, 2024 4.130 4.350 4.130 4.230 148,224 +0.06(+1.44%)
Nov 18, 2024 4.160 4.210 4.110 4.170 96,980 +0.08(+1.96%)
Nov 15, 2024 4.260 4.270 4.050 4.090 133,580 -0.20(-4.66%)
Nov 14, 2024 4.360 4.380 4.260 4.290 46,065 -0.08(-1.83%)
Nov 13, 2024 4.410 4.410 4.370 4.370 52,225 -0.02(-0.46%)
Nov 12, 2024 4.360 4.420 4.350 4.390 331,940 +0.00(+0.00%)
Nov 11, 2024 4.390 4.440 4.380 4.390 66,881 -0.01(-0.23%)
Nov 08, 2024 4.410 4.460 4.385 4.400 68,221 -0.05(-1.12%)
Nov 07, 2024 4.450 4.480 4.450 4.450 133,927 -0.01(-0.22%)
Nov 06, 2024 4.510 4.510 4.450 4.460 61,949 +0.01(+0.22%)
Nov 05, 2024 4.460 4.480 4.450 4.450 25,721 -0.01(-0.22%)
Nov 04, 2024 4.440 4.500 4.440 4.460 66,011 +0.03(+0.68%)
Nov 01, 2024 4.420 4.445 4.380 4.430 75,802 +0.03(+0.68%)
Oct 31, 2024 4.380 4.425 4.380 4.400 107,114 +0.00(+0.00%)
Oct 30, 2024 4.420 4.475 4.400 4.400 136,438 -0.05(-1.12%)
Oct 29, 2024 4.510 4.530 4.450 4.450 216,093 -0.08(-1.77%)
Oct 28, 2024 4.510 4.570 4.510 4.530 49,977 +0.03(+0.67%)
Oct 25, 2024 4.550 4.600 4.500 4.500 215,431 -0.03(-0.66%)
Oct 24, 2024 4.580 4.600 4.530 4.530 432,060 -0.04(-0.88%)
Oct 23, 2024 4.590 4.620 4.560 4.570 105,215 -0.02(-0.44%)
Oct 22, 2024 4.580 4.630 4.580 4.590 91,650 +0.01(+0.22%)
Oct 21, 2024 4.560 4.630 4.560 4.580 68,994 +0.01(+0.22%)
Oct 18, 2024 4.600 4.630 4.560 4.570 101,674 +0.01(+0.22%)
Oct 17, 2024 4.600 4.600 4.530 4.560 97,038 -0.03(-0.65%)
Oct 16, 2024 4.600 4.640 4.580 4.590 104,954 +0.01(+0.22%)
Oct 15, 2024 4.600 4.630 4.560 4.580 122,535 -0.03(-0.65%)
Oct 14, 2024 4.600 4.630 4.530 4.610 172,599 -0.01(-0.22%)
Oct 11, 2024 4.610 4.650 4.590 4.620 121,325 -0.01(-0.22%)
Oct 10, 2024 4.620 4.670 4.570 4.630 196,930 -0.01(-0.22%)
Oct 09, 2024 4.640 4.666 4.610 4.640 343,561 +0.00(+0.00%)
Oct 08, 2024 4.640 4.703 4.610 4.640 564,489 +0.00(+0.00%)
Oct 07, 2024 4.730 4.760 4.623 4.640 1,367,472 -0.10(-2.11%)
Oct 04, 2024 4.730 4.770 4.730 4.740 197,693 +0.00(+0.00%)
Oct 03, 2024 4.670 4.750 4.660 4.740 199,582 +0.00(+0.00%)
Oct 02, 2024 4.700 4.770 4.560 4.740 294,402 +0.03(+0.64%)
Oct 01, 2024 4.770 4.770 4.680 4.710 364,429 -0.06(-1.26%)
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 2.070 378,149 +0.27(+14.94%)
Sep 18, 2024 2.100 2.100 1.770 1.801 155,230 -0.17(-8.58%)
Sep 17, 2024 2.116 2.116 1.946 1.970 92,726 -0.05(-2.62%)
Sep 16, 2024 2.000 2.069 1.940 2.023 112,257 +0.07(+3.48%)
Sep 13, 2024 1.854 2.080 1.854 1.955 130,255 +0.05(+2.41%)
Sep 12, 2024 2.200 2.200 1.860 1.909 188,345 -0.05(-2.65%)
Sep 11, 2024 1.951 1.962 1.860 1.961 102,076 +0.06(+3.21%)
Sep 10, 2024 2.000 2.100 1.801 1.900 133,818 -0.11(-5.47%)
Sep 09, 2024 2.129 2.195 2.010 2.010 76,478 -0.19(-8.43%)
Sep 06, 2024 2.300 2.300 2.158 2.195 66,385 -0.10(-4.57%)
Sep 05, 2024 2.251 2.410 2.250 2.300 48,078 -0.02(-0.82%)
Sep 04, 2024 2.300 2.373 2.258 2.319 41,778 +0.02(+0.96%)
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.