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

Markforged Hldg Corp (NY: MKFG )

0.4203 -0.0135 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2023 0.9200 0.9400 0.8600 0.8900 469,485 -0.02(-2.20%)
May 30, 2023 0.9084 0.9451 0.8705 0.9100 796,868 +0.01(+1.33%)
May 26, 2023 0.8800 0.9399 0.8738 0.8981 552,018 -0.00(-0.45%)
May 25, 2023 1.030 1.030 0.8900 0.9022 613,108 -0.09(-9.33%)
May 24, 2023 1.020 1.040 0.9563 0.9950 453,938 -0.05(-4.33%)
May 23, 2023 0.9900 1.110 0.9800 1.040 640,608 +0.08(+8.37%)
May 22, 2023 0.9547 1.010 0.9432 0.9597 1,012,680 +0.01(+1.53%)
May 19, 2023 0.9600 0.9600 0.8930 0.9452 272,099 +0.00(+0.41%)
May 18, 2023 0.8800 0.9576 0.8800 0.9413 343,552 +0.03(+3.58%)
May 17, 2023 0.8744 0.9300 0.8601 0.9088 322,009 +0.04(+4.40%)
May 16, 2023 0.8656 0.9050 0.8510 0.8705 289,768 -0.00(-0.07%)
May 15, 2023 0.8900 0.9200 0.8549 0.8711 483,809 -0.04(-3.92%)
May 12, 2023 0.8800 0.9415 0.8000 0.9066 1,551,080 +0.08(+9.04%)
May 11, 2023 0.8800 0.9500 0.7539 0.8314 871,763 -0.06(-6.96%)
May 10, 2023 0.8700 0.9100 0.8459 0.8936 497,185 +0.06(+6.86%)
May 09, 2023 0.8150 0.8724 0.7500 0.8362 552,835 +0.04(+5.29%)
May 08, 2023 0.7976 0.8160 0.7756 0.7942 351,014 -0.01(-1.68%)
May 05, 2023 0.8000 0.8169 0.7921 0.8078 573,896 +0.01(+0.96%)
May 04, 2023 0.7900 0.8137 0.7900 0.8001 1,269,224 -0.01(-1.37%)
May 03, 2023 0.8930 0.9105 0.7995 0.8112 443,893 -0.08(-8.71%)
May 02, 2023 0.9585 0.9994 0.8801 0.8886 844,025 -0.08(-8.25%)
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.