Markforged Holding Corporation (MKFG)
NYSE: MKFG · Real-Time Price · USD
4.740
-0.020 (-0.42%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Markforged Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.84 | 4.85 | 4.63 | 4.74 | 4.74 | -0.42% | 318,219 |
| Apr 23, 2025 | 4.83 | 4.83 | 4.71 | 4.76 | 4.76 | 0.42% | 67,896 |
| Apr 22, 2025 | 4.61 | 4.83 | 4.61 | 4.74 | 4.74 | 2.82% | 284,533 |
| Apr 21, 2025 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -2.54% | 63,722 |
| Apr 17, 2025 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | -1.05% | 57,692 |
| Apr 16, 2025 | 4.70 | 4.78 | 4.66 | 4.78 | 4.78 | 1.70% | 168,771 |
| Apr 15, 2025 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | 0.21% | 60,956 |
| Apr 14, 2025 | 4.70 | 4.74 | 4.60 | 4.69 | 4.69 | -1.05% | 106,980 |
| Apr 11, 2025 | 4.75 | 4.75 | 4.66 | 4.74 | 4.74 | 0.64% | 113,561 |
| Apr 10, 2025 | 4.64 | 4.73 | 4.63 | 4.71 | 4.71 | -1.05% | 139,578 |
| Apr 9, 2025 | 4.60 | 4.80 | 4.60 | 4.76 | 4.76 | 1.93% | 254,227 |
| Apr 8, 2025 | 4.67 | 4.76 | 4.58 | 4.67 | 4.67 | 2.64% | 176,972 |
| Apr 7, 2025 | 4.55 | 4.65 | 4.50 | 4.55 | 4.55 | -0.87% | 373,434 |
| Apr 4, 2025 | 4.49 | 4.65 | 4.49 | 4.59 | 4.59 | -1.50% | 284,818 |
| Apr 3, 2025 | 4.64 | 4.70 | 4.62 | 4.66 | 4.66 | -1.06% | 114,989 |
| Apr 2, 2025 | 4.60 | 4.80 | 4.54 | 4.71 | 4.71 | 2.61% | 544,632 |
| Apr 1, 2025 | 4.70 | 4.70 | 4.41 | 4.59 | 4.59 | -1.92% | 197,693 |
| Mar 31, 2025 | 4.47 | 4.78 | 4.47 | 4.68 | 4.68 | 2.41% | 247,648 |
| Mar 28, 2025 | 4.55 | 4.67 | 4.55 | 4.57 | 4.57 | -1.30% | 292,464 |
| Mar 27, 2025 | 4.44 | 4.69 | 4.43 | 4.63 | 4.63 | 4.04% | 830,769 |
| Mar 26, 2025 | 4.30 | 4.48 | 4.30 | 4.45 | 4.45 | 3.49% | 696,336 |
| Mar 25, 2025 | 4.20 | 4.35 | 4.10 | 4.30 | 4.30 | 31.10% | 1,928,537 |
| Mar 24, 2025 | 2.92 | 3.29 | 2.81 | 3.28 | 3.28 | 11.56% | 104,112 |
| Mar 21, 2025 | 2.75 | 2.99 | 2.69 | 2.94 | 2.94 | 7.30% | 31,768 |
| Mar 20, 2025 | 2.70 | 2.83 | 2.64 | 2.74 | 2.74 | 0.37% | 28,431 |
| Mar 19, 2025 | 2.73 | 2.87 | 2.70 | 2.73 | 2.73 | -1.09% | 18,786 |
| Mar 18, 2025 | 2.48 | 2.80 | 2.48 | 2.76 | 2.76 | 9.96% | 85,608 |
| Mar 17, 2025 | 2.40 | 2.56 | 2.40 | 2.51 | 2.51 | 3.29% | 83,847 |
| Mar 14, 2025 | 2.22 | 2.48 | 2.22 | 2.43 | 2.43 | 9.46% | 100,437 |
| Mar 13, 2025 | 2.21 | 2.31 | 2.11 | 2.22 | 2.22 | -1.68% | 83,147 |
| Mar 12, 2025 | 2.34 | 2.34 | 2.19 | 2.26 | 2.26 | -0.53% | 76,739 |
| Mar 11, 2025 | 2.30 | 2.34 | 2.22 | 2.27 | 2.27 | -2.99% | 66,585 |
| Mar 10, 2025 | 2.43 | 2.53 | 2.31 | 2.34 | 2.34 | -6.40% | 102,671 |
| Mar 7, 2025 | 2.42 | 2.54 | 2.42 | 2.50 | 2.50 | 0.40% | 64,089 |
| Mar 6, 2025 | 2.50 | 2.66 | 2.44 | 2.49 | 2.49 | -2.35% | 62,512 |
| Mar 5, 2025 | 2.39 | 2.70 | 2.39 | 2.55 | 2.55 | 4.08% | 110,050 |
| Mar 4, 2025 | 2.50 | 2.54 | 2.36 | 2.45 | 2.45 | -2.39% | 76,434 |
| Mar 3, 2025 | 2.57 | 2.67 | 2.51 | 2.51 | 2.51 | -1.18% | 138,256 |
| Feb 28, 2025 | 2.60 | 2.63 | 2.52 | 2.54 | 2.54 | -0.78% | 71,162 |
| Feb 27, 2025 | 2.68 | 2.70 | 2.54 | 2.56 | 2.56 | -5.54% | 93,046 |
| Feb 26, 2025 | 2.67 | 2.76 | 2.67 | 2.71 | 2.71 | -0.37% | 52,880 |
| Feb 25, 2025 | 2.77 | 2.78 | 2.67 | 2.72 | 2.72 | 0.74% | 103,184 |
| Feb 24, 2025 | 2.58 | 2.74 | 2.48 | 2.70 | 2.70 | 3.45% | 94,820 |
| Feb 21, 2025 | 2.77 | 2.81 | 2.54 | 2.61 | 2.61 | -5.78% | 178,371 |
| Feb 20, 2025 | 2.91 | 3.03 | 2.75 | 2.77 | 2.77 | -5.78% | 138,229 |
| Feb 19, 2025 | 2.95 | 3.06 | 2.93 | 2.94 | 2.94 | 0.68% | 85,610 |
| Feb 18, 2025 | 3.01 | 3.08 | 2.90 | 2.92 | 2.92 | -2.99% | 63,782 |
| Feb 14, 2025 | 3.01 | 3.07 | 2.95 | 3.01 | 3.01 | -1.31% | 23,246 |
| Feb 13, 2025 | 3.00 | 3.15 | 2.95 | 3.05 | 3.05 | 2.69% | 93,037 |
| Feb 12, 2025 | 2.91 | 2.99 | 2.82 | 2.97 | 2.97 | 2.06% | 41,469 |