UK markets close in 7 hours 38 minutes

Markforged Holding Corporation (MKFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.6077-0.0032 (-0.52%)
At close: 04:00PM EDT
0.6206 +0.01 (+2.12%)
After hours: 06:26PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.64000.64000.59500.60800.6080205,800
30 Apr 20240.59000.62000.59000.61100.6110211,400
29 Apr 20240.67000.67500.58000.59000.5900348,500
26 Apr 20240.67900.68400.67000.67500.6750481,300
25 Apr 20240.68900.68900.67000.68300.6830151,200
24 Apr 20240.67500.69000.65000.68000.6800198,300
23 Apr 20240.65000.68900.64800.68000.6800185,500
22 Apr 20240.68000.68500.60100.67000.6700391,500
19 Apr 20240.63500.73000.58900.68000.68001,280,300
18 Apr 20240.55000.59700.55000.58500.5850377,400
17 Apr 20240.55000.55000.50000.54000.5400456,900
16 Apr 20240.58600.62800.52000.52900.5290430,500
15 Apr 20240.65800.65800.54000.57000.5700690,600
12 Apr 20240.72000.73000.64000.66600.6660685,600
11 Apr 20240.74800.75000.73000.74000.7400216,500
10 Apr 20240.73300.75000.71000.73000.7300197,800
09 Apr 20240.73500.75000.73300.74100.7410124,700
08 Apr 20240.71000.74000.71000.73300.7330104,300
05 Apr 20240.75500.77000.71200.71200.7120176,300
04 Apr 20240.72000.78000.72000.74900.7490217,800
03 Apr 20240.78800.82700.71000.71000.7100453,800
02 Apr 20240.87900.87900.77000.81900.8190272,100
01 Apr 20240.85000.88000.82000.85400.8540499,700
28 Mar 20240.78700.85000.78700.83600.8360296,600
27 Mar 20240.76000.83000.76000.81100.8110335,400
26 Mar 20240.80100.85000.75200.76000.7600514,000
25 Mar 20240.77000.81600.74100.78300.7830317,900
22 Mar 20240.76000.78700.75000.76300.7630227,400
21 Mar 20240.78800.79700.76000.76400.7640165,000
20 Mar 20240.76800.78600.75000.77000.7700187,800
19 Mar 20240.80000.80000.75900.75900.7590217,500
18 Mar 20240.75300.83000.75300.78000.7800226,200
15 Mar 20240.75000.80000.73200.75000.7500392,400
14 Mar 20240.75000.77500.74500.77200.7720247,800
13 Mar 20240.75400.78400.75000.75000.7500163,000
12 Mar 20240.76100.80000.71000.76500.7650470,800
11 Mar 20240.74000.85000.73500.81600.8160635,400
08 Mar 20240.68000.74000.68000.74000.7400578,000
07 Mar 20240.62000.68900.62000.66500.6650402,100
06 Mar 20240.66200.68000.62400.62400.6240212,800
05 Mar 20240.64000.69000.64000.65700.6570185,700
04 Mar 20240.66500.68000.64300.64800.6480295,600
01 Mar 20240.69000.69400.65000.66000.6600188,200
29 Feb 20240.66000.70300.66000.67000.6700116,500
28 Feb 20240.68000.71900.65200.66000.6600570,600
27 Feb 20240.62600.67200.62600.65000.6500254,700
26 Feb 20240.61500.64800.61500.64800.6480186,400
23 Feb 20240.63000.63000.61000.61500.6150132,500
22 Feb 20240.62300.63500.61000.61500.6150369,800
21 Feb 20240.63500.66000.61000.62000.6200463,100
20 Feb 20240.63200.68000.63200.65500.6550150,500
16 Feb 20240.66000.71000.66000.67000.6700217,200
15 Feb 20240.65000.68000.64200.68000.6800211,900
14 Feb 20240.64000.65000.63200.65000.6500144,800
13 Feb 20240.65000.71000.63300.64500.6450168,800
12 Feb 20240.62800.72000.62200.69300.6930377,800
09 Feb 20240.64500.64700.62000.64400.6440264,000
08 Feb 20240.64000.64500.61000.61000.6100331,600
07 Feb 20240.66400.68500.63000.63500.6350627,600
06 Feb 20240.65000.65500.63000.65100.6510548,100
05 Feb 20240.64800.67000.62000.63400.6340329,800
02 Feb 20240.66400.66600.63100.65000.6500463,000
01 Feb 20240.68000.70000.65100.66100.6610515,200
31 Jan 20240.69300.71000.67000.67700.6770288,800
30 Jan 20240.72000.72100.69000.70700.7070249,300
29 Jan 20240.74200.75700.71300.72300.7230316,400
26 Jan 20240.81000.84000.74000.74000.7400262,500
25 Jan 20240.80000.85000.78200.84000.8400392,200
24 Jan 20240.81000.85000.81000.83800.8380243,000
23 Jan 20240.81000.84000.80300.81900.8190195,500
22 Jan 20240.87000.88000.81000.83300.8330626,800
19 Jan 20240.75000.84900.72000.84500.84501,344,400
18 Jan 20240.68000.74900.68000.74000.7400553,800
17 Jan 20240.69000.72000.68000.68000.6800538,100
16 Jan 20240.72000.73500.70100.72000.7200310,400
12 Jan 20240.72000.74000.70900.72400.7240146,700
11 Jan 20240.72000.74800.70000.72500.7250173,200
10 Jan 20240.72500.78000.72500.73000.7300155,900
09 Jan 20240.74100.75400.72100.75400.7540122,200
08 Jan 20240.72000.76000.70500.74400.7440143,300
05 Jan 20240.73000.74200.70700.72000.7200421,100
04 Jan 20240.76400.79700.70500.74300.7430614,000
03 Jan 20240.82000.83000.72900.76800.7680604,800
02 Jan 20240.82000.83000.80000.82000.8200350,600
29 Dec 20230.80500.84300.75100.82000.8200851,500
28 Dec 20230.78000.79900.76000.79200.7920415,800
27 Dec 20230.77700.83000.74400.77500.7750472,100
26 Dec 20230.69000.78300.69000.77700.7770734,100
22 Dec 20230.71500.73500.69800.72500.7250466,300
21 Dec 20230.69000.71500.67700.71500.7150348,200
20 Dec 20230.71000.71500.67000.69000.6900638,900
19 Dec 20230.70000.72800.68100.70800.7080752,400
18 Dec 20230.70000.70000.66000.68000.6800738,900
15 Dec 20230.69000.73000.66000.70000.70001,825,600
14 Dec 20230.69500.72800.66400.67900.6790720,000
13 Dec 20230.65400.68700.62000.68000.6800765,200
12 Dec 20230.68000.68000.63200.64600.6460657,200
11 Dec 20230.72000.72800.67000.68000.6800611,800
08 Dec 20230.74000.74000.70000.73400.7340364,500
07 Dec 20230.70000.74000.67000.73900.7390961,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...