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

Markforged Holding Corporation Common Stock (NY: MKFG )

3.120 +0.150 (+5.05%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.850 3.120 2.762 3.120 75,189 +0.15(+5.05%)
Dec 23, 2024 3.080 3.080 2.820 2.970 151,014 -0.06(-1.98%)
Dec 20, 2024 3.250 3.250 2.600 3.030 315,972 -0.17(-5.31%)
Dec 19, 2024 3.500 3.530 3.170 3.200 141,265 -0.32(-9.09%)
Dec 18, 2024 3.750 3.750 3.500 3.520 75,965 -0.23(-6.13%)
Dec 17, 2024 4.150 4.150 3.240 3.750 345,209 -0.40(-9.64%)
Dec 16, 2024 4.140 4.240 4.140 4.150 70,052 -0.01(-0.24%)
Dec 13, 2024 4.140 4.215 4.140 4.160 89,896 -0.04(-0.95%)
Dec 12, 2024 4.220 4.270 4.160 4.200 129,170 -0.05(-1.18%)
Dec 11, 2024 4.300 4.390 4.210 4.250 104,430 -0.05(-1.16%)
Dec 10, 2024 4.380 4.390 4.180 4.300 110,543 -0.01(-0.23%)
Dec 09, 2024 3.850 4.420 3.850 4.310 200,071 +0.47(+12.24%)
Dec 06, 2024 3.840 3.900 3.780 3.840 48,415 +0.07(+1.86%)
Dec 05, 2024 3.880 3.880 3.770 3.770 152,444 -0.11(-2.84%)
Dec 04, 2024 4.030 4.100 3.770 3.880 143,701 -0.15(-3.72%)
Dec 03, 2024 4.010 4.070 3.965 4.030 66,284 +0.04(+1.00%)
Dec 02, 2024 4.000 4.040 3.952 3.990 70,315 +0.00(+0.00%)
Nov 29, 2024 3.970 4.030 3.920 3.990 28,773 +0.02(+0.50%)
Nov 27, 2024 4.120 4.220 3.970 3.970 166,212 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.