Markforged Holding Corporation (MKFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 2.2900 | 2.5200 | 2.2600 | 2.3800 | 2.3800 | 13,575,400 |
| 23 Jun 2022 | 2.2600 | 2.3400 | 2.2000 | 2.2600 | 2.2600 | 1,322,700 |
| 22 Jun 2022 | 2.1600 | 2.3200 | 2.1600 | 2.2200 | 2.2200 | 2,427,100 |
| 21 Jun 2022 | 2.2400 | 2.3100 | 2.1700 | 2.2100 | 2.2100 | 1,422,600 |
| 17 Jun 2022 | 2.0900 | 2.3050 | 2.0600 | 2.2000 | 2.2000 | 4,782,800 |
| 16 Jun 2022 | 2.0800 | 2.1900 | 2.0300 | 2.0800 | 2.0800 | 1,358,600 |
| 15 Jun 2022 | 2.1000 | 2.2000 | 2.0700 | 2.1600 | 2.1600 | 1,571,600 |
| 14 Jun 2022 | 1.9500 | 2.0400 | 1.9300 | 2.0300 | 2.0300 | 1,591,400 |
| 13 Jun 2022 | 2.0700 | 2.0950 | 1.9600 | 1.9900 | 1.9900 | 1,851,600 |
| 10 Jun 2022 | 2.2300 | 2.2500 | 2.1000 | 2.1300 | 2.1300 | 1,100,200 |
| 09 Jun 2022 | 2.3400 | 2.3400 | 2.2200 | 2.2800 | 2.2800 | 1,138,600 |
| 08 Jun 2022 | 2.3000 | 2.4100 | 2.2700 | 2.3200 | 2.3200 | 2,175,700 |
| 07 Jun 2022 | 2.3500 | 2.3600 | 2.2100 | 2.2900 | 2.2900 | 2,529,800 |
| 06 Jun 2022 | 2.4300 | 2.4500 | 2.2800 | 2.3800 | 2.3800 | 1,472,800 |
| 03 Jun 2022 | 2.3400 | 2.4400 | 2.2700 | 2.3400 | 2.3400 | 1,279,900 |
| 02 Jun 2022 | 2.3600 | 2.5100 | 2.3100 | 2.3800 | 2.3800 | 2,573,200 |
| 01 Jun 2022 | 2.6200 | 2.6800 | 2.2700 | 2.3500 | 2.3500 | 1,946,200 |
| 31 May 2022 | 2.5800 | 2.8100 | 2.5000 | 2.6400 | 2.6400 | 3,385,700 |
| 27 May 2022 | 2.7000 | 2.7400 | 2.5000 | 2.5700 | 2.5700 | 2,961,000 |
| 26 May 2022 | 2.5500 | 2.7150 | 2.4750 | 2.6300 | 2.6300 | 1,146,200 |
| 25 May 2022 | 2.4600 | 2.5800 | 2.3300 | 2.5300 | 2.5300 | 1,456,800 |
| 24 May 2022 | 2.7000 | 2.7700 | 2.4800 | 2.4800 | 2.4800 | 914,500 |
| 23 May 2022 | 2.8000 | 2.8000 | 2.6800 | 2.7200 | 2.7200 | 726,200 |
| 20 May 2022 | 2.8500 | 2.9200 | 2.6500 | 2.7700 | 2.7700 | 1,259,900 |
| 19 May 2022 | 2.9300 | 3.0050 | 2.8100 | 2.8300 | 2.8300 | 1,071,300 |
| 18 May 2022 | 3.0600 | 3.1950 | 2.9500 | 2.9600 | 2.9600 | 1,036,100 |
| 17 May 2022 | 2.8600 | 3.1400 | 2.8300 | 3.1100 | 3.1100 | 1,755,400 |
| 16 May 2022 | 2.8800 | 2.9500 | 2.7280 | 2.7900 | 2.7900 | 1,067,200 |
| 13 May 2022 | 3.0700 | 3.0700 | 2.7920 | 2.9200 | 2.9200 | 1,477,100 |
| 12 May 2022 | 2.5300 | 2.8200 | 2.4800 | 2.7500 | 2.7500 | 1,873,400 |
| 11 May 2022 | 2.7600 | 2.8100 | 2.5800 | 2.5900 | 2.5900 | 792,800 |
| 10 May 2022 | 3.0300 | 3.1400 | 2.7300 | 2.8000 | 2.8000 | 1,621,600 |
| 09 May 2022 | 3.1600 | 3.1600 | 2.9500 | 2.9900 | 2.9900 | 1,399,300 |
| 06 May 2022 | 3.2800 | 3.3900 | 3.1000 | 3.2200 | 3.2200 | 1,293,200 |
| 05 May 2022 | 3.3700 | 3.4200 | 3.2000 | 3.3200 | 3.3200 | 790,800 |
| 04 May 2022 | 3.3400 | 3.4200 | 3.1900 | 3.4200 | 3.4200 | 1,232,700 |
| 03 May 2022 | 3.5200 | 3.5700 | 3.3250 | 3.3800 | 3.3800 | 1,041,700 |
| 02 May 2022 | 3.4100 | 3.5400 | 3.3600 | 3.5400 | 3.5400 | 811,900 |
| 29 Apr 2022 | 3.5100 | 3.6400 | 3.3900 | 3.4100 | 3.4100 | 687,800 |
| 28 Apr 2022 | 3.4000 | 3.5100 | 3.2450 | 3.4400 | 3.4400 | 934,600 |
| 27 Apr 2022 | 3.4400 | 3.4600 | 3.3550 | 3.4000 | 3.4000 | 754,400 |
| 26 Apr 2022 | 3.6800 | 3.7000 | 3.3200 | 3.4300 | 3.4300 | 1,117,700 |
| 25 Apr 2022 | 3.4400 | 3.7000 | 3.4100 | 3.7000 | 3.7000 | 739,800 |
| 22 Apr 2022 | 3.5000 | 3.5500 | 3.4100 | 3.5000 | 3.5000 | 832,700 |
| 21 Apr 2022 | 3.5000 | 3.5850 | 3.4300 | 3.4900 | 3.4900 | 1,181,500 |
| 20 Apr 2022 | 3.5500 | 3.5900 | 3.4250 | 3.4600 | 3.4600 | 865,700 |
| 19 Apr 2022 | 3.6500 | 3.6700 | 3.5100 | 3.5100 | 3.5100 | 940,500 |
| 18 Apr 2022 | 3.7500 | 3.7700 | 3.5650 | 3.6400 | 3.6400 | 1,229,400 |
| 14 Apr 2022 | 3.9200 | 3.9200 | 3.7500 | 3.7700 | 3.7700 | 572,300 |
| 13 Apr 2022 | 3.9100 | 4.0000 | 3.8300 | 3.9200 | 3.9200 | 692,300 |
| 12 Apr 2022 | 3.8000 | 3.9550 | 3.7700 | 3.8900 | 3.8900 | 851,000 |
| 11 Apr 2022 | 3.7800 | 3.9000 | 3.7400 | 3.7600 | 3.7600 | 811,400 |
| 08 Apr 2022 | 3.9600 | 4.0500 | 3.8000 | 3.8800 | 3.8800 | 617,500 |
| 07 Apr 2022 | 3.9300 | 3.9900 | 3.7950 | 3.9900 | 3.9900 | 761,500 |
| 06 Apr 2022 | 4.0000 | 4.0300 | 3.8500 | 3.9600 | 3.9600 | 809,800 |
| 05 Apr 2022 | 4.1800 | 4.1800 | 3.9600 | 4.0500 | 4.0500 | 552,200 |
| 04 Apr 2022 | 4.1300 | 4.2100 | 4.0700 | 4.1600 | 4.1600 | 428,800 |
| 01 Apr 2022 | 4.0800 | 4.1900 | 4.0100 | 4.1100 | 4.1100 | 561,000 |
| 31 Mar 2022 | 4.1100 | 4.1700 | 3.9600 | 3.9900 | 3.9900 | 487,000 |
| 30 Mar 2022 | 4.2300 | 4.3100 | 4.0700 | 4.1200 | 4.1200 | 842,900 |
| 29 Mar 2022 | 4.2200 | 4.3300 | 4.1500 | 4.2600 | 4.2600 | 1,169,600 |
| 28 Mar 2022 | 4.0900 | 4.1500 | 3.9200 | 4.1400 | 4.1400 | 950,700 |
| 25 Mar 2022 | 4.0500 | 4.1450 | 3.9900 | 4.0900 | 4.0900 | 838,400 |
| 24 Mar 2022 | 4.1300 | 4.1500 | 4.0100 | 4.1200 | 4.1200 | 1,285,700 |
| 23 Mar 2022 | 4.1500 | 4.2500 | 4.0750 | 4.1200 | 4.1200 | 995,200 |
| 22 Mar 2022 | 4.2400 | 4.3150 | 4.1300 | 4.2300 | 4.2300 | 2,642,200 |
| 21 Mar 2022 | 4.1800 | 4.3900 | 4.1500 | 4.1900 | 4.1900 | 3,195,600 |
| 18 Mar 2022 | 3.8900 | 4.3150 | 3.8300 | 4.3100 | 4.3100 | 3,005,400 |
| 17 Mar 2022 | 3.7100 | 4.2000 | 3.7100 | 4.1500 | 4.1500 | 3,558,600 |
| 16 Mar 2022 | 3.3200 | 3.8650 | 3.1700 | 3.8100 | 3.8100 | 3,001,200 |
| 15 Mar 2022 | 3.0300 | 3.1700 | 2.9500 | 3.0900 | 3.0900 | 1,620,200 |
| 14 Mar 2022 | 3.2000 | 3.2000 | 2.9500 | 2.9800 | 2.9800 | 1,137,000 |
| 11 Mar 2022 | 3.3500 | 3.4900 | 3.1700 | 3.1700 | 3.1700 | 1,029,400 |
| 10 Mar 2022 | 3.3800 | 3.4800 | 3.2900 | 3.3200 | 3.3200 | 812,000 |
| 09 Mar 2022 | 3.4300 | 3.5350 | 3.4100 | 3.4500 | 3.4500 | 773,400 |
| 08 Mar 2022 | 3.3400 | 3.5100 | 3.2300 | 3.3600 | 3.3600 | 1,109,900 |
| 07 Mar 2022 | 3.1700 | 3.6000 | 3.1300 | 3.3300 | 3.3300 | 1,931,900 |
| 04 Mar 2022 | 3.2900 | 3.2950 | 3.0800 | 3.1200 | 3.1200 | 1,135,300 |
| 03 Mar 2022 | 3.6200 | 3.6200 | 3.2600 | 3.3200 | 3.3200 | 1,397,700 |
| 02 Mar 2022 | 3.7500 | 3.7500 | 3.5700 | 3.5700 | 3.5700 | 756,200 |
| 01 Mar 2022 | 3.9500 | 4.0900 | 3.7200 | 3.7200 | 3.7200 | 1,115,500 |
| 28 Feb 2022 | 3.7600 | 4.0600 | 3.7500 | 3.8900 | 3.8900 | 1,723,700 |
| 25 Feb 2022 | 3.9800 | 4.0900 | 3.7500 | 3.8700 | 3.8700 | 5,795,900 |
| 24 Feb 2022 | 3.6800 | 3.9800 | 3.5800 | 3.9600 | 3.9600 | 1,361,700 |
| 23 Feb 2022 | 4.0400 | 4.0700 | 3.8200 | 3.8400 | 3.8400 | 681,800 |
| 22 Feb 2022 | 4.4500 | 4.4600 | 3.9600 | 3.9800 | 3.9800 | 1,284,300 |
| 18 Feb 2022 | 4.7100 | 4.7500 | 4.5300 | 4.5600 | 4.5600 | 1,133,100 |
| 17 Feb 2022 | 4.8000 | 4.8100 | 4.6700 | 4.7400 | 4.7400 | 1,404,400 |
| 16 Feb 2022 | 4.6500 | 4.8500 | 4.5500 | 4.8400 | 4.8400 | 679,900 |
| 15 Feb 2022 | 4.5500 | 4.7300 | 4.5400 | 4.6700 | 4.6700 | 1,058,200 |
| 14 Feb 2022 | 4.3900 | 4.5400 | 4.3400 | 4.5400 | 4.5400 | 925,600 |
| 11 Feb 2022 | 4.6300 | 4.6400 | 4.3900 | 4.4400 | 4.4400 | 889,300 |
| 10 Feb 2022 | 4.6100 | 4.7000 | 4.5100 | 4.6000 | 4.6000 | 1,131,100 |
| 09 Feb 2022 | 4.7900 | 4.8000 | 4.6300 | 4.7000 | 4.7000 | 1,028,300 |
| 08 Feb 2022 | 4.6100 | 4.7600 | 4.5100 | 4.7100 | 4.7100 | 965,500 |
| 07 Feb 2022 | 4.7100 | 4.8300 | 4.5900 | 4.6100 | 4.6100 | 1,278,400 |
| 04 Feb 2022 | 4.6100 | 4.7800 | 4.5500 | 4.7400 | 4.7400 | 495,500 |
| 03 Feb 2022 | 4.6300 | 4.7100 | 4.5400 | 4.6100 | 4.6100 | 515,700 |
| 02 Feb 2022 | 4.9500 | 4.9500 | 4.6900 | 4.7300 | 4.7300 | 610,900 |
| 01 Feb 2022 | 4.7800 | 4.9000 | 4.5900 | 4.9000 | 4.9000 | 634,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
