Markforged Holding Corporation (MKFG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0127 | 2.70212765957 | 0.47 | 0.5 | 0.4422 | 201198 | 0.47845302 | CS |
| 4 | 0.0327 | 7.26666666667 | 0.45 | 0.51 | 0.408 | 286766 | 0.44898085 | CS |
| 12 | -0.192 | -28.4570920409 | 0.6747 | 0.6899 | 0.4 | 351924 | 0.47970409 | CS |
| 26 | -0.2073 | -30.0434782609 | 0.69 | 0.88 | 0.4 | 355843 | 0.60594946 | CS |
| 52 | -0.7173 | -59.775 | 1.2 | 2.298 | 0.4 | 755054 | 1.17461147 | CS |
| 156 | -8.0273 | -94.3278495887 | 8.51 | 11 | 0.4 | 905042 | 2.79034111 | CS |
| 260 | -8.4073 | -94.570303712 | 8.89 | 11 | 0.4 | 904764 | 2.80275067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 0.4827 | -0.0109 | -2.21 | 0.5 | 0.5 | 0.471 | 249681 |
| 1721083200 | 0.4936 | 0.0036 | 0.73 | 0.49 | 0.4952 | 0.4809 | 180168 |
| 1720824000 | 0.49 | 0.0231 | 4.95 | 0.47 | 0.5 | 0.47 | 196700 |
| 1720737600 | 0.4669 | 0.0065 | 1.41 | 0.4789 | 0.4851 | 0.4635 | 121445 |
| 1720651200 | 0.4604 | -0.0143 | -3.01 | 0.47 | 0.487 | 0.4422 | 257997 |
| 1720564800 | 0.4747 | -0.0176 | -3.58 | 0.499 | 0.4998 | 0.4701 | 233409 |
| 1720478400 | 0.4923 | 0.0421 | 9.35 | 0.45 | 0.51 | 0.45 | 503312 |
| 1720219200 | 0.4502 | -0.0256 | -5.38 | 0.446 | 0.48 | 0.445 | 238160 |
| 1720040640 | 0.4758 | 0.057 | 13.61 | 0.42 | 0.486 | 0.42 | 446859 |
| 1719960000 | 0.4188 | 0.0028 | 0.67 | 0.43 | 0.43 | 0.4079999 | 396505 |
| 1719873600 | 0.416 | 0.0056 | 1.36 | 0.42 | 0.42 | 0.4099999 | 349773 |
| 1719614400 | 0.4104 | 0 | 0.00 | 0.4104 | 0.4104 | 0.4104 | 0 |
| 1719528000 | 0.4104 | 0.0004001 | 0.10 | 0.4284 | 0.4284 | 0.4103 | 214871 |
| 1719441600 | 0.4099999 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 177660 |
| 1719355200 | 0.4099999 | -0.023 | -5.31 | 0.45 | 0.45 | 0.4099999 | 319941 |
| 1719268800 | 0.433 | 0.0058 | 1.36 | 0.452 | 0.452 | 0.425 | 329303 |
| 1719009600 | 0.4272 | -0.0063 | -1.45 | 0.4725 | 0.4725 | 0.424 | 487633 |
| 1718923200 | 0.4335 | 0.0035 | 0.81 | 0.45 | 0.453 | 0.4303 | 171601 |
| 1718750400 | 0.43 | -0.0212 | -4.70 | 0.45 | 0.47 | 0.43 | 407309 |
| 1718664000 | 0.4512 | -0.0103 | -2.23 | 0.48 | 0.48 | 0.45 | 198580 |
| 1718404800 | 0.4615 | 0.0073 | 1.61 | 0.47 | 0.494 | 0.45 | 402007 |
| 1718318400 | 0.4542 | -0.0245 | -5.12 | 0.505 | 0.5099 | 0.45 | 435803 |
| 1718232000 | 0.4787 | -0.0017 | -0.35 | 0.4804 | 0.5165999 | 0.4702 | 685286 |
| 1718145600 | 0.4804 | 0.0354 | 7.96 | 0.43 | 0.55 | 0.4252 | 1021031 |
| 1718059200 | 0.445 | 0.0084 | 1.92 | 0.424 | 0.4499 | 0.424 | 146298 |
| 1717800000 | 0.4366 | -0.0134 | -2.98 | 0.46 | 0.46 | 0.43 | 326244 |
| 1717713600 | 0.45 | 0.0104 | 2.37 | 0.4522 | 0.4593 | 0.4251 | 223201 |
| 1717627200 | 0.4396 | 0.0002 | 0.05 | 0.457 | 0.457 | 0.4225 | 322377 |
| 1717540800 | 0.4394 | 0.0134 | 3.15 | 0.426 | 0.4516 | 0.4169 | 334105 |
| 1717454400 | 0.426 | 0.0057 | 1.36 | 0.4181 | 0.4484 | 0.4053 | 396606 |
| 1717195200 | 0.4203 | -0.0135 | -3.11 | 0.4431 | 0.459 | 0.4203 | 428871 |
| 1717108800 | 0.4338 | 0.0038 | 0.88 | 0.45 | 0.45 | 0.4239 | 427039 |
| 1717022400 | 0.43 | 0 | 0.00 | 0.46 | 0.46 | 0.4201 | 418425 |
| 1716936000 | 0.43 | 0.0144 | 3.46 | 0.4181 | 0.4485 | 0.4181 | 385905 |
| 1716590400 | 0.4156 | 0.0048 | 1.17 | 0.4099999 | 0.4221 | 0.4 | 523298 |
| 1716504000 | 0.4108 | -0.0162 | -3.79 | 0.425 | 0.452 | 0.4099999 | 450662 |
| 1716417600 | 0.427 | -0.027 | -5.95 | 0.45 | 0.4777 | 0.4251 | 586193 |
| 1716331200 | 0.454 | 0.0029 | 0.64 | 0.4893 | 0.5 | 0.4509 | 586447 |
| 1716244800 | 0.4511 | -0.009 | -1.96 | 0.5 | 0.5001 | 0.45 | 407563 |
| 1715985600 | 0.4601 | -0.0099 | -2.11 | 0.5 | 0.5 | 0.46 | 366329 |
| 1715899200 | 0.47 | -0.0441 | -8.58 | 0.514 | 0.5141 | 0.461 | 1019463 |
| 1715812800 | 0.5141 | -0.0064 | -1.23 | 0.5051 | 0.5298 | 0.5031 | 211465 |
| 1715726400 | 0.5205 | 0.0005 | 0.10 | 0.52 | 0.5587 | 0.5105 | 426293 |
| 1715640000 | 0.52 | -0.0318 | -5.76 | 0.55 | 0.569505 | 0.52 | 250720 |
| 1715380800 | 0.5518 | -0.0182 | -3.19 | 0.5699999 | 0.5844 | 0.531 | 220276 |
| 1715294400 | 0.5699999 | -0.0402 | -6.59 | 0.61 | 0.62 | 0.5699999 | 543997 |
| 1715208000 | 0.6102 | 0.0234 | 3.99 | 0.6266 | 0.6302 | 0.58 | 215835 |
| 1715121600 | 0.5868 | -0.0132 | -2.20 | 0.63 | 0.63 | 0.5868 | 283128 |
| 1715035200 | 0.6 | -0.0265 | -4.23 | 0.62 | 0.6573 | 0.59 | 249999 |
| 1714776000 | 0.6264999 | 0.0137999 | 2.25 | 0.62 | 0.639 | 0.6103 | 175036 |
| 1714689600 | 0.6127 | 0.005 | 0.82 | 0.5897 | 0.64 | 0.5897 | 155649 |
| 1714603200 | 0.6077 | -0.0032 | -0.52 | 0.64 | 0.64 | 0.5953 | 205901 |
| 1714516800 | 0.6109 | 0.0212 | 3.60 | 0.5897 | 0.6201 | 0.5897 | 211427 |
| 1714430400 | 0.5897 | -0.085 | -12.60 | 0.67 | 0.6747 | 0.58 | 353092 |
| 1714171200 | 0.6747 | -0.0079 | -1.16 | 0.6792 | 0.6837 | 0.67 | 481303 |
| 1714084800 | 0.6826 | 0.0026 | 0.38 | 0.6894 | 0.6894 | 0.67 | 151182 |
| 1713998400 | 0.68 | 0 | 0.00 | 0.6747 | 0.6899 | 0.65 | 198353 |
| 1713912000 | 0.68 | 0.01 | 1.49 | 0.65 | 0.6889 | 0.648 | 185516 |
| 1713825600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6848 | 0.6005 | 391062 |
| 1713566400 | 0.68 | 0.0954 | 16.32 | 0.635 | 0.73 | 0.589 | 1282817 |
| 1713480000 | 0.5846 | 0.0446 | 8.26 | 0.55 | 0.5973 | 0.55 | 377522 |
| 1713393600 | 0.54 | 0.011 | 2.08 | 0.55 | 0.55 | 0.5 | 456851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
