UK Markets closed

Markforged Holding Corporation (MKFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.3600+0.0200 (+1.49%)
As of 12:36PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20231.34001.38001.32201.36001.3600321,733
31 Jan 20231.36001.37001.31001.34001.3400480,200
30 Jan 20231.40001.40001.30001.30001.3000421,600
27 Jan 20231.32001.44001.30001.40001.4000464,600
26 Jan 20231.39001.40001.34001.35001.3500468,600
25 Jan 20231.38001.38001.32001.36001.3600398,600
24 Jan 20231.41001.43001.36501.41001.4100420,400
23 Jan 20231.42001.48001.38001.45001.4500773,100
20 Jan 20231.26001.44001.21501.43001.43001,297,600
19 Jan 20231.31001.31001.21001.24001.24001,027,800
18 Jan 20231.39001.42001.28001.31001.3100651,100
17 Jan 20231.40001.43001.33001.39001.3900670,200
13 Jan 20231.49001.49001.37001.38001.3800846,000
12 Jan 20231.44001.53501.43501.49001.4900840,500
11 Jan 20231.35001.47001.29001.44001.44001,705,800
10 Jan 20231.26001.30001.23001.29001.2900379,800
09 Jan 20231.26001.28001.22001.25001.2500374,800
06 Jan 20231.17001.23001.15001.23001.2300482,600
05 Jan 20231.23001.23001.17001.18001.1800586,900
04 Jan 20231.19001.23001.18001.22001.22001,558,300
03 Jan 20231.18001.24001.13001.20001.2000804,500
30 Dec 20221.14001.17001.11001.16001.1600785,900
29 Dec 20221.16001.18001.13001.17001.1700743,600
28 Dec 20221.11001.18001.10001.15001.1500960,800
27 Dec 20221.12001.14001.07001.11001.11001,173,400
23 Dec 20221.01001.11001.00001.08001.08001,061,000
22 Dec 20220.99901.04000.97001.02001.02001,052,800
21 Dec 20220.89501.06000.89001.02001.02001,179,300
20 Dec 20220.78000.97700.78000.86600.86603,845,900
19 Dec 20220.83900.83900.79000.80900.80902,456,200
16 Dec 20220.82900.84900.81500.81500.81501,748,300
15 Dec 20220.83000.86900.82600.85000.8500844,500
14 Dec 20220.91000.93000.85200.85800.8580797,300
13 Dec 20221.00001.03000.92000.92000.9200634,000
12 Dec 20220.99900.99900.94000.95700.9570807,900
09 Dec 20221.00001.01600.96200.96400.9640613,800
08 Dec 20221.14001.18000.99001.00001.0000749,700
07 Dec 20221.04001.05001.00001.02001.0200711,500
06 Dec 20221.06001.08001.02001.03001.0300677,800
05 Dec 20221.12001.14001.05001.07001.0700831,900
02 Dec 20221.10001.12001.09501.10001.1000508,400
01 Dec 20221.14001.18001.10001.10001.1000531,000
30 Nov 20221.15001.17001.11001.14001.1400749,100
29 Nov 20221.21001.21001.13001.14001.1400685,900
28 Nov 20221.27001.29001.16001.16001.1600659,100
25 Nov 20221.26001.27501.24001.25001.2500290,400
23 Nov 20221.25001.28501.21001.27001.2700559,700
22 Nov 20221.37001.39001.22001.24001.24001,417,200
21 Nov 20221.49001.49001.36001.37001.3700631,300
18 Nov 20221.57001.59001.38501.39001.3900694,500
17 Nov 20221.57001.57001.45001.51001.5100774,200
16 Nov 20221.69001.70001.53301.60001.6000768,100
15 Nov 20221.76001.77001.67501.71001.7100611,300
14 Nov 20221.83001.83001.68001.68001.6800779,500
11 Nov 20221.67001.85001.60001.84001.8400717,600
10 Nov 20221.76001.81001.60001.67001.67001,462,300
09 Nov 20221.86001.89001.72001.74001.7400574,400
08 Nov 20221.96001.98001.87001.91001.9100401,200
07 Nov 20222.00002.02001.90001.97001.9700406,600
04 Nov 20222.04002.08001.91502.00002.0000412,600
03 Nov 20222.01002.08501.98002.00002.0000403,800
02 Nov 20222.17002.18002.01002.02002.0200502,700
01 Nov 20222.22002.26002.16002.18002.1800427,600
31 Oct 20222.19502.23002.12502.18002.1800630,300
28 Oct 20222.07002.22002.04002.21002.2100668,300
27 Oct 20222.09002.11002.01502.04002.0400427,800
26 Oct 20222.02002.14501.99502.06002.0600617,000
25 Oct 20221.83002.01001.83002.00002.0000753,200
24 Oct 20221.91001.91001.78001.84001.8400482,900
21 Oct 20221.81001.93001.78001.93001.9300738,700
20 Oct 20221.82001.90001.79501.81001.8100309,700
19 Oct 20221.89001.89001.81001.82001.8200342,600
18 Oct 20221.91002.00001.89001.93001.9300628,600
17 Oct 20221.82001.89501.82001.85001.8500548,100
14 Oct 20221.95001.97501.77001.78001.7800395,400
13 Oct 20221.80001.93001.77001.91001.9100667,000
12 Oct 20221.96001.97001.82001.86001.8600577,900
11 Oct 20221.89001.94001.79001.91001.9100427,400
10 Oct 20221.93001.93501.84001.89001.8900398,700
07 Oct 20222.03002.04001.91001.94001.9400377,700
06 Oct 20222.05002.14002.00002.08002.0800457,000
05 Oct 20222.04002.07001.96002.05002.0500401,900
04 Oct 20222.02002.11001.99002.11002.1100567,800
03 Oct 20222.01002.01001.90001.92001.9200711,500
30 Sept 20221.94002.08001.92001.98001.9800729,800
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 20222.46002.46002.24002.25002.25001,651,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...