UK Markets closed

Markforged Holding Corporation (MKFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.3800+0.1200 (+5.31%)
At close: 04:00PM EDT
2.4500 +0.07 (+2.94%)
After hours: 07:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20222.29002.52002.26002.38002.380013,575,400
23 Jun 20222.26002.34002.20002.26002.26001,322,700
22 Jun 20222.16002.32002.16002.22002.22002,427,100
21 Jun 20222.24002.31002.17002.21002.21001,422,600
17 Jun 20222.09002.30502.06002.20002.20004,782,800
16 Jun 20222.08002.19002.03002.08002.08001,358,600
15 Jun 20222.10002.20002.07002.16002.16001,571,600
14 Jun 20221.95002.04001.93002.03002.03001,591,400
13 Jun 20222.07002.09501.96001.99001.99001,851,600
10 Jun 20222.23002.25002.10002.13002.13001,100,200
09 Jun 20222.34002.34002.22002.28002.28001,138,600
08 Jun 20222.30002.41002.27002.32002.32002,175,700
07 Jun 20222.35002.36002.21002.29002.29002,529,800
06 Jun 20222.43002.45002.28002.38002.38001,472,800
03 Jun 20222.34002.44002.27002.34002.34001,279,900
02 Jun 20222.36002.51002.31002.38002.38002,573,200
01 Jun 20222.62002.68002.27002.35002.35001,946,200
31 May 20222.58002.81002.50002.64002.64003,385,700
27 May 20222.70002.74002.50002.57002.57002,961,000
26 May 20222.55002.71502.47502.63002.63001,146,200
25 May 20222.46002.58002.33002.53002.53001,456,800
24 May 20222.70002.77002.48002.48002.4800914,500
23 May 20222.80002.80002.68002.72002.7200726,200
20 May 20222.85002.92002.65002.77002.77001,259,900
19 May 20222.93003.00502.81002.83002.83001,071,300
18 May 20223.06003.19502.95002.96002.96001,036,100
17 May 20222.86003.14002.83003.11003.11001,755,400
16 May 20222.88002.95002.72802.79002.79001,067,200
13 May 20223.07003.07002.79202.92002.92001,477,100
12 May 20222.53002.82002.48002.75002.75001,873,400
11 May 20222.76002.81002.58002.59002.5900792,800
10 May 20223.03003.14002.73002.80002.80001,621,600
09 May 20223.16003.16002.95002.99002.99001,399,300
06 May 20223.28003.39003.10003.22003.22001,293,200
05 May 20223.37003.42003.20003.32003.3200790,800
04 May 20223.34003.42003.19003.42003.42001,232,700
03 May 20223.52003.57003.32503.38003.38001,041,700
02 May 20223.41003.54003.36003.54003.5400811,900
29 Apr 20223.51003.64003.39003.41003.4100687,800
28 Apr 20223.40003.51003.24503.44003.4400934,600
27 Apr 20223.44003.46003.35503.40003.4000754,400
26 Apr 20223.68003.70003.32003.43003.43001,117,700
25 Apr 20223.44003.70003.41003.70003.7000739,800
22 Apr 20223.50003.55003.41003.50003.5000832,700
21 Apr 20223.50003.58503.43003.49003.49001,181,500
20 Apr 20223.55003.59003.42503.46003.4600865,700
19 Apr 20223.65003.67003.51003.51003.5100940,500
18 Apr 20223.75003.77003.56503.64003.64001,229,400
14 Apr 20223.92003.92003.75003.77003.7700572,300
13 Apr 20223.91004.00003.83003.92003.9200692,300
12 Apr 20223.80003.95503.77003.89003.8900851,000
11 Apr 20223.78003.90003.74003.76003.7600811,400
08 Apr 20223.96004.05003.80003.88003.8800617,500
07 Apr 20223.93003.99003.79503.99003.9900761,500
06 Apr 20224.00004.03003.85003.96003.9600809,800
05 Apr 20224.18004.18003.96004.05004.0500552,200
04 Apr 20224.13004.21004.07004.16004.1600428,800
01 Apr 20224.08004.19004.01004.11004.1100561,000
31 Mar 20224.11004.17003.96003.99003.9900487,000
30 Mar 20224.23004.31004.07004.12004.1200842,900
29 Mar 20224.22004.33004.15004.26004.26001,169,600
28 Mar 20224.09004.15003.92004.14004.1400950,700
25 Mar 20224.05004.14503.99004.09004.0900838,400
24 Mar 20224.13004.15004.01004.12004.12001,285,700
23 Mar 20224.15004.25004.07504.12004.1200995,200
22 Mar 20224.24004.31504.13004.23004.23002,642,200
21 Mar 20224.18004.39004.15004.19004.19003,195,600
18 Mar 20223.89004.31503.83004.31004.31003,005,400
17 Mar 20223.71004.20003.71004.15004.15003,558,600
16 Mar 20223.32003.86503.17003.81003.81003,001,200
15 Mar 20223.03003.17002.95003.09003.09001,620,200
14 Mar 20223.20003.20002.95002.98002.98001,137,000
11 Mar 20223.35003.49003.17003.17003.17001,029,400
10 Mar 20223.38003.48003.29003.32003.3200812,000
09 Mar 20223.43003.53503.41003.45003.4500773,400
08 Mar 20223.34003.51003.23003.36003.36001,109,900
07 Mar 20223.17003.60003.13003.33003.33001,931,900
04 Mar 20223.29003.29503.08003.12003.12001,135,300
03 Mar 20223.62003.62003.26003.32003.32001,397,700
02 Mar 20223.75003.75003.57003.57003.5700756,200
01 Mar 20223.95004.09003.72003.72003.72001,115,500
28 Feb 20223.76004.06003.75003.89003.89001,723,700
25 Feb 20223.98004.09003.75003.87003.87005,795,900
24 Feb 20223.68003.98003.58003.96003.96001,361,700
23 Feb 20224.04004.07003.82003.84003.8400681,800
22 Feb 20224.45004.46003.96003.98003.98001,284,300
18 Feb 20224.71004.75004.53004.56004.56001,133,100
17 Feb 20224.80004.81004.67004.74004.74001,404,400
16 Feb 20224.65004.85004.55004.84004.8400679,900
15 Feb 20224.55004.73004.54004.67004.67001,058,200
14 Feb 20224.39004.54004.34004.54004.5400925,600
11 Feb 20224.63004.64004.39004.44004.4400889,300
10 Feb 20224.61004.70004.51004.60004.60001,131,100
09 Feb 20224.79004.80004.63004.70004.70001,028,300
08 Feb 20224.61004.76004.51004.71004.7100965,500
07 Feb 20224.71004.83004.59004.61004.61001,278,400
04 Feb 20224.61004.78004.55004.74004.7400495,500
03 Feb 20224.63004.71004.54004.61004.6100515,700
02 Feb 20224.95004.95004.69004.73004.7300610,900
01 Feb 20224.78004.90004.59004.90004.9000634,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...