Markforged Holding Corporation (MKFG)
NYSE: MKFG · Real-Time Price · USD
4.230
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
Markforged Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.17 | 4.27 | 4.17 | 4.23 | 4.23 | - | 73,220 |
| Nov 19, 2024 | 4.13 | 4.35 | 4.13 | 4.23 | 4.23 | 1.44% | 148,227 |
| Nov 18, 2024 | 4.16 | 4.21 | 4.11 | 4.17 | 4.17 | 1.96% | 96,980 |
| Nov 15, 2024 | 4.26 | 4.27 | 4.05 | 4.09 | 4.09 | -4.66% | 133,580 |
| Nov 14, 2024 | 4.36 | 4.38 | 4.26 | 4.29 | 4.29 | -1.83% | 46,068 |
| Nov 13, 2024 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | -0.46% | 52,225 |
| Nov 12, 2024 | 4.36 | 4.42 | 4.35 | 4.39 | 4.39 | - | 332,095 |
| Nov 11, 2024 | 4.39 | 4.44 | 4.38 | 4.39 | 4.39 | -0.23% | 66,893 |
| Nov 8, 2024 | 4.41 | 4.46 | 4.39 | 4.40 | 4.40 | -1.12% | 68,221 |
| Nov 7, 2024 | 4.45 | 4.48 | 4.45 | 4.45 | 4.45 | -0.22% | 134,936 |
| Nov 6, 2024 | 4.51 | 4.51 | 4.45 | 4.46 | 4.46 | 0.22% | 62,022 |
| Nov 5, 2024 | 4.46 | 4.48 | 4.45 | 4.45 | 4.45 | -0.22% | 25,753 |
| Nov 4, 2024 | 4.44 | 4.50 | 4.44 | 4.46 | 4.46 | 0.68% | 66,012 |
| Nov 1, 2024 | 4.42 | 4.45 | 4.38 | 4.43 | 4.43 | 0.68% | 75,802 |
| Oct 31, 2024 | 4.38 | 4.43 | 4.38 | 4.40 | 4.40 | - | 107,114 |
| Oct 30, 2024 | 4.42 | 4.48 | 4.40 | 4.40 | 4.40 | -1.12% | 136,439 |
| Oct 29, 2024 | 4.51 | 4.53 | 4.45 | 4.45 | 4.45 | -1.77% | 216,093 |
| Oct 28, 2024 | 4.51 | 4.57 | 4.51 | 4.53 | 4.53 | 0.67% | 50,014 |
| Oct 25, 2024 | 4.55 | 4.60 | 4.50 | 4.50 | 4.50 | -0.66% | 215,431 |
| Oct 24, 2024 | 4.58 | 4.60 | 4.53 | 4.53 | 4.53 | -0.88% | 432,063 |
| Oct 23, 2024 | 4.59 | 4.62 | 4.56 | 4.57 | 4.57 | -0.44% | 105,215 |
| Oct 22, 2024 | 4.58 | 4.63 | 4.58 | 4.59 | 4.59 | 0.22% | 91,650 |
| Oct 21, 2024 | 4.56 | 4.63 | 4.56 | 4.58 | 4.58 | 0.22% | 68,994 |
| Oct 18, 2024 | 4.60 | 4.63 | 4.56 | 4.57 | 4.57 | 0.22% | 101,674 |
| Oct 17, 2024 | 4.60 | 4.60 | 4.53 | 4.56 | 4.56 | -0.65% | 97,042 |
| Oct 16, 2024 | 4.60 | 4.64 | 4.58 | 4.59 | 4.59 | 0.22% | 105,421 |
| Oct 15, 2024 | 4.60 | 4.63 | 4.56 | 4.58 | 4.58 | -0.65% | 122,543 |
| Oct 14, 2024 | 4.60 | 4.63 | 4.53 | 4.61 | 4.61 | -0.22% | 172,602 |
| Oct 11, 2024 | 4.61 | 4.65 | 4.59 | 4.62 | 4.62 | -0.22% | 121,325 |
| Oct 10, 2024 | 4.62 | 4.67 | 4.57 | 4.63 | 4.63 | -0.22% | 196,930 |
| Oct 9, 2024 | 4.64 | 4.67 | 4.61 | 4.64 | 4.64 | - | 343,614 |
| Oct 8, 2024 | 4.64 | 4.70 | 4.61 | 4.64 | 4.64 | - | 565,093 |
| Oct 7, 2024 | 4.73 | 4.76 | 4.62 | 4.64 | 4.64 | -2.11% | 1,367,525 |
| Oct 4, 2024 | 4.73 | 4.77 | 4.73 | 4.74 | 4.74 | - | 197,693 |
| Oct 3, 2024 | 4.67 | 4.75 | 4.66 | 4.74 | 4.74 | - | 199,674 |
| Oct 2, 2024 | 4.70 | 4.77 | 4.56 | 4.74 | 4.74 | 0.64% | 294,480 |
| Oct 1, 2024 | 4.77 | 4.77 | 4.68 | 4.71 | 4.71 | -1.26% | 364,991 |
| Sep 30, 2024 | 4.80 | 4.82 | 4.60 | 4.77 | 4.77 | 0.21% | 439,370 |
| Sep 27, 2024 | 4.78 | 4.80 | 4.75 | 4.76 | 4.76 | -0.63% | 421,648 |
| Sep 26, 2024 | 4.75 | 4.82 | 4.73 | 4.79 | 4.79 | 0.84% | 773,370 |
| Sep 25, 2024 | 2.82 | 4.92 | 2.72 | 4.75 | 4.75 | 73.99% | 4,484,360 |
| Sep 24, 2024 | 2.54 | 3.30 | 2.50 | 2.73 | 2.73 | 9.64% | 1,143,198 |
| Sep 23, 2024 | 1.94 | 2.69 | 1.90 | 2.49 | 2.49 | 30.37% | 980,883 |
| Sep 20, 2024 | 2.03 | 2.05 | 1.91 | 1.91 | 1.91 | -7.73% | 201,682 |
| Sep 19, 2024 | 1.60 | 2.15 | 1.57 | 2.07 | 2.07 | 14.94% | 377,474 |
| Sep 18, 2024 | 2.10 | 2.10 | 1.77 | 1.80 | 1.80 | -8.58% | 155,467 |
| Sep 17, 2024 | 2.12 | 2.12 | 1.95 | 1.97 | 1.97 | -2.62% | 92,763 |
| Sep 16, 2024 | 2.00 | 2.07 | 1.94 | 2.02 | 2.02 | 3.48% | 112,477 |
| Sep 13, 2024 | 1.85 | 2.08 | 1.85 | 1.96 | 1.96 | 2.41% | 130,255 |
| Sep 12, 2024 | 2.20 | 2.20 | 1.86 | 1.91 | 1.91 | -2.65% | 188,358 |
| Sep 11, 2024 | 1.95 | 1.96 | 1.86 | 1.96 | 1.96 | 3.21% | 102,129 |
| Sep 10, 2024 | 2.00 | 2.10 | 1.80 | 1.90 | 1.90 | -5.47% | 134,208 |
| Sep 9, 2024 | 2.13 | 2.20 | 2.01 | 2.01 | 2.01 | -8.43% | 79,959 |
| Sep 6, 2024 | 2.30 | 2.30 | 2.16 | 2.20 | 2.20 | -4.57% | 66,385 |
| Sep 5, 2024 | 2.25 | 2.41 | 2.25 | 2.30 | 2.30 | -0.82% | 48,078 |
| Sep 4, 2024 | 2.30 | 2.37 | 2.26 | 2.32 | 2.32 | 0.96% | 41,632 |
| Sep 3, 2024 | 2.69 | 2.69 | 2.24 | 2.30 | 2.30 | -8.49% | 72,366 |
| Aug 30, 2024 | 2.65 | 2.70 | 2.42 | 2.51 | 2.51 | -1.03% | 49,342 |
| Aug 29, 2024 | 2.74 | 2.74 | 2.50 | 2.54 | 2.54 | -0.63% | 53,131 |
| Aug 28, 2024 | 2.52 | 2.68 | 2.52 | 2.55 | 2.55 | -1.85% | 29,016 |
| Aug 27, 2024 | 2.55 | 2.70 | 2.55 | 2.60 | 2.60 | 0.12% | 40,830 |
| Aug 26, 2024 | 2.73 | 2.80 | 2.55 | 2.60 | 2.60 | -2.77% | 31,362 |
| Aug 23, 2024 | 2.70 | 2.79 | 2.66 | 2.67 | 2.67 | -1.04% | 23,490 |
| Aug 22, 2024 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | -0.92% | 29,977 |
| Aug 21, 2024 | 2.80 | 2.80 | 2.60 | 2.72 | 2.72 | 5.58% | 38,080 |
| Aug 20, 2024 | 2.63 | 2.80 | 2.51 | 2.58 | 2.58 | -4.62% | 18,492 |
| Aug 19, 2024 | 2.57 | 2.71 | 2.51 | 2.71 | 2.71 | 2.08% | 53,936 |
| Aug 16, 2024 | 2.80 | 2.80 | 2.55 | 2.65 | 2.65 | 0.95% | 51,578 |
| Aug 15, 2024 | 2.45 | 2.69 | 2.45 | 2.63 | 2.63 | 11.65% | 51,881 |
| Aug 14, 2024 | 2.50 | 2.53 | 2.30 | 2.35 | 2.35 | -5.92% | 32,929 |
| Aug 13, 2024 | 2.60 | 2.66 | 2.40 | 2.50 | 2.50 | -4.87% | 39,569 |
| Aug 12, 2024 | 2.80 | 3.00 | 2.55 | 2.63 | 2.63 | 7.22% | 47,314 |
| Aug 9, 2024 | 2.62 | 2.90 | 2.43 | 2.45 | 2.45 | -9.19% | 60,810 |
| Aug 8, 2024 | 3.00 | 3.15 | 2.66 | 2.70 | 2.70 | -3.68% | 39,826 |
| Aug 7, 2024 | 2.90 | 3.01 | 2.73 | 2.80 | 2.80 | -2.74% | 31,611 |
| Aug 6, 2024 | 3.00 | 3.05 | 2.85 | 2.88 | 2.88 | 2.86% | 36,722 |
| Aug 5, 2024 | 2.95 | 3.17 | 2.80 | 2.80 | 2.80 | -10.83% | 74,696 |
| Aug 2, 2024 | 3.41 | 3.42 | 3.10 | 3.14 | 3.14 | -8.08% | 65,307 |
| Aug 1, 2024 | 3.79 | 3.94 | 3.32 | 3.42 | 3.42 | -7.90% | 83,895 |
| Jul 31, 2024 | 3.77 | 3.91 | 3.71 | 3.71 | 3.71 | -1.93% | 36,387 |
| Jul 30, 2024 | 3.90 | 4.10 | 3.71 | 3.78 | 3.78 | -4.93% | 29,202 |
| Jul 29, 2024 | 4.69 | 4.69 | 3.90 | 3.98 | 3.98 | 0.96% | 45,646 |
| Jul 26, 2024 | 3.90 | 4.10 | 3.90 | 3.94 | 3.94 | 1.03% | 25,985 |
| Jul 25, 2024 | 3.88 | 4.07 | 3.88 | 3.90 | 3.90 | 0.78% | 44,361 |
| Jul 24, 2024 | 3.91 | 4.07 | 3.85 | 3.87 | 3.87 | -3.25% | 28,780 |
| Jul 23, 2024 | 4.10 | 4.19 | 4.00 | 4.00 | 4.00 | -0.62% | 29,262 |
| Jul 22, 2024 | 4.20 | 4.20 | 3.99 | 4.03 | 4.03 | 2.97% | 22,648 |
| Jul 19, 2024 | 4.36 | 4.37 | 3.90 | 3.91 | 3.91 | -8.37% | 110,405 |
| Jul 18, 2024 | 4.69 | 4.78 | 4.26 | 4.27 | 4.27 | -10.47% | 24,294 |
| Jul 17, 2024 | 4.71 | 5.00 | 4.70 | 4.77 | 4.77 | -1.28% | 23,221 |
| Jul 16, 2024 | 5.00 | 5.00 | 4.71 | 4.83 | 4.83 | -2.21% | 24,968 |
| Jul 15, 2024 | 4.90 | 4.95 | 4.81 | 4.94 | 4.94 | 0.73% | 18,520 |
| Jul 12, 2024 | 4.70 | 5.00 | 4.70 | 4.90 | 4.90 | 4.95% | 20,171 |
| Jul 11, 2024 | 4.79 | 4.85 | 4.64 | 4.67 | 4.67 | 1.41% | 12,144 |
| Jul 10, 2024 | 4.70 | 4.87 | 4.42 | 4.60 | 4.60 | -3.01% | 25,809 |
| Jul 9, 2024 | 4.99 | 5.00 | 4.70 | 4.75 | 4.75 | -3.58% | 23,340 |
| Jul 8, 2024 | 4.50 | 5.10 | 4.50 | 4.92 | 4.92 | 9.35% | 50,446 |
| Jul 5, 2024 | 4.46 | 4.80 | 4.45 | 4.50 | 4.50 | -5.38% | 23,816 |
| Jul 3, 2024 | 4.20 | 4.86 | 4.20 | 4.76 | 4.76 | 13.61% | 44,685 |
| Jul 2, 2024 | 4.30 | 4.30 | 4.08 | 4.19 | 4.19 | 0.67% | 39,650 |