UK markets closed

Markforged Holding Corporation (MKFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.4400-0.0365 (-7.74%)
As of 02:59PM EDT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.46920.47820.43050.44000.4400170,380
17 Jul 20240.47100.50000.47000.47700.4770227,300
16 Jul 20240.50000.50000.47100.48300.4830249,700
15 Jul 20240.49000.49500.48100.49400.4940185,200
12 Jul 20240.47000.50000.47000.49000.4900196,700
11 Jul 20240.47900.48500.46400.46700.4670121,400
10 Jul 20240.47000.48700.44200.46000.4600258,000
09 Jul 20240.49900.50000.47000.47500.4750233,400
08 Jul 20240.45000.51000.45000.49200.4920504,500
05 Jul 20240.44600.48000.44500.45000.4500238,200
03 Jul 20240.42000.48600.42000.47600.4760446,900
02 Jul 20240.43000.43000.40800.41900.4190396,400
01 Jul 20240.42000.42000.41000.41600.4160349,700
28 Jun 20240.43000.43000.41000.41000.4100454,500
27 Jun 20240.42800.42800.41000.41000.4100215,100
26 Jun 20240.43000.43000.41000.41000.4100177,700
25 Jun 20240.45000.45000.41000.41000.4100320,000
24 Jun 20240.45200.45200.42500.43300.4330329,200
21 Jun 20240.47300.47300.42400.42700.4270488,700
20 Jun 20240.45000.45300.43000.43400.4340172,100
18 Jun 20240.45000.47000.43000.43000.4300417,500
17 Jun 20240.48000.48000.45000.45100.4510198,700
14 Jun 20240.47000.49400.45000.46200.4620402,000
13 Jun 20240.50500.51000.45000.45400.4540435,800
12 Jun 20240.48000.51700.47000.47900.4790685,200
11 Jun 20240.43000.55000.42500.48000.48001,021,600
10 Jun 20240.42400.45000.42400.44500.4450146,300
07 Jun 20240.46000.46000.43000.43700.4370331,400
06 Jun 20240.45200.45900.42500.45000.4500227,500
05 Jun 20240.45700.45700.42300.44000.4400322,400
04 Jun 20240.42600.45200.41700.43900.4390334,200
03 Jun 20240.41800.44800.40500.42600.4260398,400
31 May 20240.44300.45900.42000.42000.4200428,900
30 May 20240.45000.45000.42400.43400.4340429,400
29 May 20240.46000.46000.42000.43000.4300418,300
28 May 20240.41800.44900.41800.43000.4300400,500
24 May 20240.41000.42200.40000.41600.4160523,100
23 May 20240.42500.45200.41000.41100.4110450,700
22 May 20240.45000.46900.42500.42700.4270586,200
21 May 20240.48900.50000.45100.45400.4540586,400
20 May 20240.50000.50000.45000.45100.4510411,400
17 May 20240.50000.50000.46000.46000.4600371,400
16 May 20240.51400.51400.46100.47000.47001,025,400
15 May 20240.50500.53000.50300.51400.5140211,500
14 May 20240.52000.55900.51000.52100.5210426,300
13 May 20240.55000.57000.52000.52000.5200250,700
10 May 20240.57000.58400.53100.55200.5520220,300
09 May 20240.61000.62000.57000.57000.5700544,000
08 May 20240.62700.63000.58000.61000.6100215,800
07 May 20240.63000.63000.58700.58700.5870283,100
06 May 20240.62000.65700.59000.60000.6000250,000
03 May 20240.62000.63900.61000.62700.6270175,000
02 May 20240.59000.64000.59000.61300.6130155,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...