Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Markforged Holding Corporation (MKFG)
Markforged Holding Corporation (MKFG) Historical

MKFG Markforged Holding Corporation

0.4749

0.0148 (3.22%)

May 20 2024 - Closed

Delayed by 15 minutes

MKFG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.4511	-0.009	-1.96%	0.50	0.5001	0.45	407,563
May 17 2024	0.4601	-0.0099	-2.11%	0.50	0.50	0.46	366,329
May 16 2024	0.47	-0.0441	-8.58%	0.514	0.5141	0.461	1,019,463
May 15 2024	0.5141	-0.0064	-1.23%	0.5051	0.5298	0.5031	211,465
May 14 2024	0.5205	0.0005	0.10%	0.52	0.5587	0.5105	426,293
May 13 2024	0.52	-0.0318	-5.76%	0.55	0.569505	0.52	250,720
May 10 2024	0.5518	-0.0182	-3.19%	0.57	0.5844	0.531	220,276
May 09 2024	0.57	-0.0402	-6.59%	0.61	0.62	0.57	543,997
May 08 2024	0.6102	0.0234	3.99%	0.6266	0.6302	0.58	215,835
May 07 2024	0.5868	-0.0132	-2.20%	0.63	0.63	0.5868	283,128
May 06 2024	0.60	-0.0265	-4.23%	0.62	0.6573	0.59	249,999
May 03 2024	0.6265	0.0138	2.25%	0.62	0.639	0.6103	175,036
May 02 2024	0.6127	0.005	0.82%	0.5897	0.64	0.5897	155,649
May 01 2024	0.6077	-0.0032	-0.52%	0.64	0.64	0.5953	205,901
Apr 30 2024	0.6109	0.0212	3.60%	0.5897	0.6201	0.5897	211,427
Apr 29 2024	0.5897	-0.085	-12.60%	0.67	0.6747	0.58	353,092
Apr 26 2024	0.6747	-0.0079	-1.16%	0.6792	0.6837	0.67	481,303
Apr 25 2024	0.6826	0.0026	0.38%	0.6894	0.6894	0.67	151,182
Apr 24 2024	0.68	0.00	0.00%	0.6747	0.6899	0.65	198,353
Apr 23 2024	0.68	0.01	1.49%	0.65	0.6889	0.648	185,516
Apr 22 2024	0.67	-0.01	-1.47%	0.68	0.6848	0.6005	391,062
Apr 19 2024	0.68	0.0954	16.32%	0.635	0.73	0.589	1,282,817
Apr 18 2024	0.5846	0.0446	8.26%	0.55	0.5973	0.55	377,522
Apr 17 2024	0.54	0.011	2.08%	0.55	0.55	0.50	456,851
Apr 16 2024	0.529	-0.041	-7.19%	0.5857	0.6283	0.52	421,563
Apr 15 2024	0.57	-0.0955	-14.35%	0.658	0.658	0.54	690,698
Apr 12 2024	0.6655	-0.0748	-10.10%	0.72	0.73	0.64	685,666
Apr 11 2024	0.7403	0.0103	1.41%	0.748	0.75	0.73	178,541
Apr 10 2024	0.73	-0.0113	-1.52%	0.7328	0.75	0.71	197,834
Apr 09 2024	0.7413	0.0085	1.16%	0.735	0.75	0.7328	124,731
Apr 08 2024	0.7328	0.0208	2.92%	0.71	0.7397	0.71	104,290
Apr 05 2024	0.712	-0.0369	-4.93%	0.755	0.7695	0.7116	176,282
Apr 04 2024	0.7489	0.0388	5.46%	0.72	0.78	0.72	217,810
Apr 03 2024	0.7101	-0.1091	-13.32%	0.7875	0.8267	0.71	453,601
Apr 02 2024	0.8192	-0.0348	-4.07%	0.879	0.879	0.7702	272,062
Apr 01 2024	0.854	0.018	2.15%	0.85	0.88	0.82	499,059
Mar 28 2024	0.836	0.0251	3.10%	0.7874	0.85	0.7874	296,581
Mar 27 2024	0.8109	0.0511	6.73%	0.76	0.8296	0.76	335,436
Mar 26 2024	0.7598	-0.0228	-2.91%	0.8011	0.8498	0.752	514,048
Mar 25 2024	0.7826	0.0201	2.64%	0.77	0.816	0.7405	317,892
Mar 22 2024	0.7625	-0.0018	-0.24%	0.76	0.7868	0.75	227,446
Mar 21 2024	0.7643	-0.0053	-0.69%	0.7876	0.7969	0.76	164,963
Mar 20 2024	0.7696	0.0106	1.40%	0.7678	0.786	0.75	187,811
Mar 19 2024	0.759	-0.021	-2.69%	0.80	0.80	0.759	217,545
Mar 18 2024	0.78	0.0299	3.99%	0.7526	0.83	0.7526	226,193
Mar 15 2024	0.7501	-0.0218	-2.82%	0.75	0.80	0.7319	392,410
Mar 14 2024	0.7719	0.0216	2.88%	0.75	0.7745	0.745	247,514
Mar 13 2024	0.7503	-0.0147	-1.92%	0.7536	0.7843	0.75	163,031
Mar 12 2024	0.765	-0.0509	-6.24%	0.761	0.80	0.71	470,817
Mar 11 2024	0.8159	0.0759	10.26%	0.74	0.85	0.735	635,448
Mar 08 2024	0.74	0.075	11.28%	0.68	0.74	0.6799	577,975
Mar 07 2024	0.665	0.0409	6.55%	0.62	0.6886	0.62	400,685
Mar 06 2024	0.6241	-0.0324	-4.94%	0.6618	0.6799	0.6241	212,756
Mar 05 2024	0.6565	0.0083	1.28%	0.64	0.69	0.64	185,803
Mar 04 2024	0.6482	-0.0118	-1.79%	0.665	0.6799	0.6434	295,243
Mar 01 2024	0.66	-0.01	-1.49%	0.69	0.6939	0.65	188,253
Feb 29 2024	0.67	0.0103	1.56%	0.66	0.703	0.66	116,504
Feb 28 2024	0.6597	0.0097	1.49%	0.68	0.719	0.6516	570,414
Feb 27 2024	0.65	0.0025	0.39%	0.6257	0.6715	0.6257	254,742
Feb 26 2024	0.6475	0.0322	5.23%	0.615	0.6475	0.615	185,159
Feb 23 2024	0.6153	0.0003	0.05%	0.63	0.63	0.61	132,642
Feb 22 2024	0.615	-0.005	-0.81%	0.6227	0.635	0.61	369,758
Feb 21 2024	0.62	-0.0347	-5.30%	0.6351	0.66	0.61	463,050

Delayed Upgrade Clock