UK markets closed

Markforged Holding Corporation (MKFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.9800+0.0500 (+2.59%)
At close: 04:00PM EDT
1.9800 0.00 (0.00%)
After hours: 05:41PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.94002.08001.92001.98001.9800729,500
29 Sept 20222.09002.09001.90001.93001.9300530,200
28 Sept 20222.00002.14001.93002.12002.1200924,000
27 Sept 20222.02002.08101.95001.98001.9800415,400
26 Sept 20221.98002.08001.95001.97001.9700471,800
23 Sept 20222.01002.03001.95002.00002.0000639,000
22 Sept 20222.14002.17002.00002.05002.0500722,000
21 Sept 20222.15002.22502.06002.15002.1500920,200
20 Sept 20222.17002.22702.10002.11002.11001,189,900
19 Sept 20222.22002.23502.12002.17002.1700985,900
16 Sept 20222.46002.46002.24002.25002.25001,646,400
15 Sept 20222.58002.67902.53002.53002.5300825,900
14 Sept 20222.58002.59002.48002.55002.5500937,100
13 Sept 20222.55002.59502.50002.52002.5200997,900
12 Sept 20222.54002.68002.53302.66002.6600911,700
09 Sept 20222.41002.59502.37002.56002.56001,220,200
08 Sept 20222.35002.39002.27502.36002.3600497,900
07 Sept 20222.36002.45002.27502.34002.3400781,900
06 Sept 20222.34002.42002.28002.37002.3700785,100
02 Sept 20222.52002.65002.30502.31002.31001,118,000
01 Sept 20222.39002.43002.33002.42002.4200895,000
31 Aug 20222.44002.47102.38002.43002.4300729,100
30 Aug 20222.45002.47002.36002.40002.4000841,500
29 Aug 20222.30002.42002.30002.40002.4000606,300
26 Aug 20222.57002.58102.31002.33002.3300815,100
25 Aug 20222.55002.59002.51002.59002.5900520,500
24 Aug 20222.38002.55002.35002.54002.5400769,800
23 Aug 20222.50002.52002.36002.37002.37001,054,100
22 Aug 20222.53002.58002.42002.43002.4300921,100
19 Aug 20222.81002.81002.58502.60002.60001,054,300
18 Aug 20222.87002.90002.77002.88002.8800638,700
17 Aug 20223.11003.11002.79002.81002.8100897,000
16 Aug 20222.93003.20502.90003.14003.14001,126,800
15 Aug 20222.86002.99002.76002.91002.9100961,800
12 Aug 20222.95002.98002.65002.88002.88002,787,000
11 Aug 20223.15003.24003.02003.11003.11001,525,900
10 Aug 20222.84002.98002.77002.95002.95001,072,300
09 Aug 20222.73002.78002.64502.72002.7200898,400
08 Aug 20222.72002.84002.69002.76002.7600896,100
05 Aug 20222.60002.69002.53002.65002.65001,122,000
04 Aug 20222.52002.62002.44002.60002.60001,200,000
03 Aug 20222.39002.50002.31002.46002.4600984,500
02 Aug 20222.25002.42002.20002.37002.37001,042,600
01 Aug 20222.15002.24002.10002.22002.2200781,300
29 Jul 20222.14002.22002.06002.19002.1900582,000
28 Jul 20222.12002.15002.00002.10002.1000643,900
27 Jul 20222.06002.16002.00502.16002.1600699,200
26 Jul 20222.03002.04001.92002.00002.0000521,600
25 Jul 20222.03002.05001.92002.03002.0300654,300
22 Jul 20222.15002.19001.98502.03002.0300835,200
21 Jul 20222.16002.18002.07002.17002.1700494,100
20 Jul 20222.09002.22002.04002.19002.1900784,300
19 Jul 20222.10002.12002.04002.11002.1100679,300
18 Jul 20222.12002.16502.01002.02002.02001,081,200
15 Jul 20221.96002.11001.82002.11002.11001,974,600
14 Jul 20221.92001.96001.82501.90001.9000584,200
13 Jul 20221.88002.04001.84001.96001.96001,801,200
12 Jul 20221.84001.98001.81001.93001.93002,094,800
11 Jul 20221.93001.95001.79001.82001.82001,102,000
08 Jul 20221.94002.00001.87501.95001.9500521,300
07 Jul 20221.83001.95501.77001.95001.95001,261,600
06 Jul 20221.96001.97501.80001.81001.81001,075,400
05 Jul 20221.79001.97001.73001.97001.97001,029,500
01 Jul 20221.87001.91001.81001.85001.8500718,300
30 Jun 20221.76001.88001.72001.85001.85001,814,800
29 Jun 20221.93001.93001.76001.79001.79001,605,500
28 Jun 20222.10002.13001.91001.93001.93001,556,000
27 Jun 20222.36002.40002.10002.11002.11001,485,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...