Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Markforged Holding Corporation (MKFG)

Compare
4.5900
-0.0900
(-1.92%)
At close: April 1 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20254.70004.70004.41004.59004.5900197,700
Mar 31, 20254.47004.78004.47004.68004.6800247,600
Mar 28, 20254.55004.67004.55004.57004.5700292,200
Mar 27, 20254.44004.69004.43004.63004.6300830,800
Mar 26, 20254.30004.48004.30004.45004.4500694,400
Mar 25, 20254.20004.35004.10004.30004.30001,928,500
Mar 24, 20252.92003.28502.81003.28003.2800104,100
Mar 21, 20252.75002.99002.69002.94002.940031,800
Mar 20, 20252.70002.83002.64002.74002.740028,400
Mar 19, 20252.73002.87002.69502.73002.730018,800
Mar 18, 20252.48002.80002.48002.76002.760085,300
Mar 17, 20252.40002.56002.40002.51002.510083,800
Mar 14, 20252.22002.48002.22002.43002.4300100,400
Mar 13, 20252.21002.31002.11002.22002.220083,100
Mar 12, 20252.34002.34002.19002.25802.258076,700
Mar 11, 20252.29502.34002.22002.27002.270066,500
Mar 10, 20252.43002.52502.31002.34002.3400102,700
Mar 7, 20252.42002.54002.42002.50002.500064,100
Mar 6, 20252.50002.66002.44002.49002.490062,500
Mar 5, 20252.39002.70002.39002.55002.5500110,100
Mar 4, 20252.50002.54002.36402.45002.450076,400
Mar 3, 20252.57002.67002.51002.51002.5100138,200
Feb 28, 20252.60002.62502.52002.54002.540071,200
Feb 27, 20252.68002.69902.54002.56002.560093,000
Feb 26, 20252.67002.76002.67002.71002.710052,900
Feb 25, 20252.77002.78002.67002.72002.7200103,200
Feb 24, 20252.58002.74002.48002.70002.700094,800
Feb 21, 20252.77002.81002.53502.61002.6100178,400
Feb 20, 20252.91003.03002.75002.77002.7700138,200
Feb 19, 20252.95003.06002.92502.94002.940085,600
Feb 18, 20253.01003.07802.90002.92002.920063,800
Feb 14, 20253.01003.07002.94503.01003.010023,200
Feb 13, 20253.00003.15002.95003.05003.050093,000
Feb 12, 20252.91002.99002.82002.97002.970041,500
Feb 11, 20252.83002.94502.83002.91002.910022,900
Feb 10, 20252.89002.94702.81002.88002.880043,000
Feb 7, 20252.83002.90002.81002.82002.820029,600
Feb 6, 20252.91002.94002.82002.83002.830030,700
Feb 5, 20252.99003.00002.91002.95002.950029,000
Feb 4, 20252.89002.97002.83002.92002.920053,800
Feb 3, 20252.81002.99002.76802.84002.840078,000
Jan 31, 20252.85002.96002.81002.83002.830047,900
Jan 30, 20252.80003.03002.80002.90002.9000143,100
Jan 29, 20252.80002.89002.72502.79002.790083,800
Jan 28, 20253.20003.24802.50002.73002.7300478,300
Jan 27, 20253.46003.60003.35003.42003.420038,700
Jan 24, 20253.35003.75603.35003.44003.440080,300
Jan 23, 20253.35003.37003.31003.31003.310030,900
Jan 22, 20253.48003.54003.34003.35003.350018,700
Jan 21, 20253.41003.58003.37003.41003.410043,000
Jan 17, 20253.45003.49503.40003.43003.430039,000
Jan 16, 20253.45003.50003.38003.45003.450018,000
Jan 15, 20253.45003.48003.40503.46003.460015,800
Jan 14, 20253.40003.52003.29203.45003.450054,300
Jan 13, 20253.27003.43503.27003.39003.390021,100
Jan 10, 20253.35003.39003.26003.33003.330025,100
Jan 8, 20253.40003.46003.38003.38003.380032,500
Jan 7, 20253.50003.54503.41003.41003.410048,600
Jan 6, 20253.50003.58703.46003.49003.490063,900
Jan 3, 20253.38003.57003.38003.48003.480034,900
Jan 2, 20253.24003.40703.14003.34003.340089,800
Dec 31, 20243.19003.19003.10003.14003.140051,700
Dec 30, 20242.95003.24002.90203.14003.140071,500
Dec 27, 20243.21003.28503.05003.08003.080025,700
Dec 26, 20243.19003.36003.09003.24003.240052,800
Dec 24, 20242.85003.12002.76203.12003.120075,200
Dec 23, 20243.08003.08002.82002.97002.9700151,000
Dec 20, 20243.25003.25002.60003.03003.0300316,000
Dec 19, 20243.50003.53003.17003.20003.2000161,100
Dec 18, 20243.75003.75003.50003.52003.520075,900
Dec 17, 20244.15004.15003.24003.75003.7500345,200
Dec 16, 20244.14004.24004.14004.15004.150070,100
Dec 13, 20244.14004.21504.14004.16004.160089,900
Dec 12, 20244.22004.27004.16004.20004.2000129,200
Dec 11, 20244.30004.39004.21004.25004.2500104,400
Dec 10, 20244.38004.39004.18004.30004.3000110,500
Dec 9, 20243.85004.42003.85004.31004.3100200,100
Dec 6, 20243.84003.90003.78003.84003.840048,300
Dec 5, 20243.88003.88003.77003.77003.7700152,400
Dec 4, 20244.03004.10003.77003.88003.8800143,700
Dec 3, 20244.01004.07003.96504.03004.030066,300
Dec 2, 20244.00004.04003.95203.99003.990070,300
Nov 29, 20243.97004.03003.92003.99003.990028,800
Nov 27, 20244.12004.22003.97003.97003.9700166,200
Nov 26, 20244.26004.35004.06004.09004.090060,200
Nov 25, 20244.39004.44004.18004.30004.3000125,500
Nov 22, 20244.44004.44004.37004.38004.380097,600
Nov 21, 20244.22004.44004.22004.40004.4000127,300
Nov 20, 20244.17004.27004.17004.23004.230073,200
Nov 19, 20244.13004.35004.13004.23004.2300148,200
Nov 18, 20244.16004.21004.11004.17004.170097,000
Nov 15, 20244.26004.27004.05004.09004.0900133,600
Nov 14, 20244.36004.38004.26004.29004.290046,100
Nov 13, 20244.41004.41004.37004.37004.370052,200
Nov 12, 20244.36004.42004.35004.39004.3900331,900
Nov 11, 20244.39004.44004.38004.39004.390066,900
Nov 8, 20244.41004.46004.38504.40004.400068,200
Nov 7, 20244.45004.48004.45004.45004.4500134,900
Nov 6, 20244.51004.51004.45004.46004.460061,900
Nov 5, 20244.46004.48004.45004.45004.450025,700
Nov 4, 20244.44004.50004.44004.46004.460066,000
Nov 1, 20244.42004.44504.38004.43004.430075,800
Oct 31, 20244.38004.42504.38004.40004.4000107,100
Oct 30, 20244.42004.47504.40004.40004.4000136,400
Oct 29, 20244.51004.53004.45004.45004.4500216,100
Oct 28, 20244.51004.57004.51004.53004.530049,900
Oct 25, 20244.55004.60004.50004.50004.5000215,400
Oct 24, 20244.58004.60004.53004.53004.5300432,000
Oct 23, 20244.59004.62004.56004.57004.5700105,200
Oct 22, 20244.58004.63004.58004.59004.590091,600
Oct 21, 20244.56004.63004.56004.58004.580069,000
Oct 18, 20244.60004.63004.56004.57004.5700101,500
Oct 17, 20244.60004.60004.53004.56004.560097,000
Oct 16, 20244.60004.64004.58004.59004.5900105,400
Oct 15, 20244.60004.63004.56004.58004.5800122,500
Oct 14, 20244.60004.63004.53004.61004.6100172,600
Oct 11, 20244.61004.65004.59004.62004.6200121,300
Oct 10, 20244.62004.67004.57004.63004.6300196,900
Oct 9, 20244.64004.66604.61004.64004.6400343,600
Oct 8, 20244.64004.70304.61004.64004.6400565,100
Oct 7, 20244.73004.76004.62304.64004.64001,367,300
Oct 4, 20244.73004.77004.73004.74004.7400197,400
Oct 3, 20244.67004.75004.66004.74004.7400199,700
Oct 2, 20244.70004.77004.56004.74004.7400294,300
Oct 1, 20244.77004.77004.68004.71004.7100365,000
Sep 30, 20244.80004.82004.60004.77004.7700439,400
Sep 27, 20244.78004.80004.75004.76004.7600421,600
Sep 26, 20244.75004.82004.73004.79004.7900773,400
Sep 25, 20242.82004.92002.72004.75004.75004,501,200
Sep 24, 20242.54003.30002.50002.73002.73001,143,200
Sep 23, 20241.94002.69001.89502.49002.4900980,900
Sep 20, 20242.03002.05001.91001.91001.9100201,500
Sep 19, 2024 1:10 Stock Splits
Sep 19, 20241.60002.15001.57202.07002.0700378,500
Sep 18, 20242.10002.10001.77001.80001.8000155,470
Sep 17, 20242.12002.12001.95001.97001.970092,760
Sep 16, 20242.00002.07001.94002.02002.0200112,480
Sep 13, 20241.85002.08001.85001.96001.9600130,260
Sep 12, 20242.20002.20001.86001.91001.9100188,360
Sep 11, 20241.95001.96001.86001.96001.9600102,130
Sep 10, 20242.00002.10001.80001.90001.9000134,210
Sep 9, 20242.13002.20002.01002.01002.010079,960
Sep 6, 20242.30002.30002.16002.20002.200066,380
Sep 5, 20242.25002.41002.25002.30002.300048,080
Sep 4, 20242.30002.37002.26002.32002.320041,780
Sep 3, 20242.69002.69002.24002.30002.300072,370
Aug 30, 20242.65002.70002.42002.51002.510049,340
Aug 29, 20242.74002.74002.50002.54002.540053,130
Aug 28, 20242.52002.68002.52002.55002.550029,020
Aug 27, 20242.55002.70002.55002.60002.600040,830
Aug 26, 20242.73002.80002.55002.60002.600031,360
Aug 23, 20242.70002.79002.66002.67002.670023,490
Aug 22, 20242.60002.80002.60002.70002.700029,980
Aug 21, 20242.80002.80002.60002.72002.720038,080
Aug 20, 20242.63002.80002.51002.58002.580018,490
Aug 19, 20242.57002.71002.51002.71002.710053,940
Aug 16, 20242.80002.80002.55002.65002.650051,580
Aug 15, 20242.45002.69002.45002.63002.630051,880
Aug 14, 20242.50002.53002.30002.35002.350032,930
Aug 13, 20242.60002.66002.40002.50002.500039,570
Aug 12, 20242.80003.00002.55002.63002.630047,310
Aug 9, 20242.62002.90002.43002.45002.450060,800
Aug 8, 20243.00003.15002.66002.70002.700039,830
Aug 7, 20242.90003.01002.73002.80002.800031,610
Aug 6, 20243.00003.05002.85002.88002.880036,720
Aug 5, 20242.95003.17002.80002.80002.800074,700
Aug 2, 20243.41003.42003.10003.14003.140065,310
Aug 1, 20243.79003.94003.32003.42003.420083,900
Jul 31, 20243.77003.91003.71003.71003.710036,390
Jul 30, 20243.90004.10003.71003.78003.780029,200
Jul 29, 20244.69004.69003.90003.98003.980045,650
Jul 26, 20243.90004.10003.90003.94003.940025,990
Jul 25, 20243.88004.07003.88003.90003.900044,360
Jul 24, 20243.91004.07003.85003.87003.870028,770
Jul 23, 20244.10004.19004.00004.00004.000029,260
Jul 22, 20244.20004.20003.99004.03004.030022,640
Jul 19, 20244.36004.37003.90003.91003.9100110,410
Jul 18, 20244.69004.78004.26004.27004.270024,290
Jul 17, 20244.71005.00004.70004.77004.770023,220
Jul 16, 20245.00005.00004.71004.83004.830024,970
Jul 15, 20244.90004.95004.81004.94004.940018,520
Jul 12, 20244.70005.00004.70004.90004.900020,170
Jul 11, 20244.79004.85004.64004.67004.670012,140
Jul 10, 20244.70004.87004.42004.60004.600025,800
Jul 9, 20244.99005.00004.70004.75004.750023,340
Jul 8, 20244.50005.10004.50004.92004.920050,450
Jul 5, 20244.46004.80004.45004.50004.500023,820
Jul 3, 20244.20004.86004.20004.76004.760044,690
Jul 2, 20244.30004.30004.08004.19004.190039,640
Jul 1, 20244.20004.20004.10004.16004.160034,970
Jun 28, 20244.30004.30004.10004.10004.100045,450
Jun 27, 20244.28004.28004.10004.10004.100021,510
Jun 26, 20244.30004.30004.10004.10004.100017,770
Jun 25, 20244.50004.50004.10004.10004.100032,000
Jun 24, 20244.52004.52004.25004.33004.330032,920
Jun 21, 20244.73004.73004.24004.27004.270048,870
Jun 20, 20244.50004.53004.30004.34004.340017,210
Jun 18, 20244.50004.70004.30004.30004.300041,750
Jun 17, 20244.80004.80004.50004.51004.510019,870
Jun 14, 20244.70004.94004.50004.62004.620040,200
Jun 13, 20245.05005.10004.50004.54004.540043,580
Jun 12, 20244.80005.17004.70004.79004.790068,520
Jun 11, 20244.30005.50004.25004.80004.8000102,160
Jun 10, 20244.24004.50004.24004.45004.450014,630
Jun 7, 20244.60004.60004.30004.37004.370033,140
Jun 6, 20244.52004.59004.25004.50004.500022,750
Jun 5, 20244.57004.57004.23004.40004.400032,240
Jun 4, 20244.26004.52004.17004.39004.390033,420
Jun 3, 20244.18004.48004.05004.26004.260039,840
May 31, 20244.43004.59004.20004.20004.200042,890
May 30, 20244.50004.50004.24004.34004.340042,940
May 29, 20244.60004.60004.20004.30004.300041,830
May 28, 20244.18004.49004.18004.30004.300040,050
May 24, 20244.10004.22004.00004.16004.160052,360
May 23, 20244.25004.52004.10004.11004.110045,070
May 22, 20244.50004.69004.25004.27004.270058,620
May 21, 20244.89005.00004.51004.54004.540058,640
May 20, 20245.00005.00004.50004.51004.510041,140
May 17, 20245.00005.00004.60004.60004.600037,140
May 16, 20245.14005.14004.61004.70004.7000102,540
May 15, 20245.05005.30005.03005.14005.140021,150
May 14, 20245.20005.59005.10005.21005.210042,630
May 13, 20245.50005.70005.20005.20005.200025,070
May 10, 20245.70005.84005.31005.52005.520022,030
May 9, 20246.10006.20005.70005.70005.700054,400
May 8, 20246.27006.30005.80006.10006.100021,580
May 7, 20246.30006.30005.87005.87005.870028,310
May 6, 20246.20006.57005.90006.00006.000025,000
May 3, 20246.20006.39006.10006.27006.270017,500
May 2, 20245.90006.40005.90006.13006.130015,560
May 1, 20246.40006.40005.95006.08006.080020,580
Apr 30, 20245.90006.20005.90006.11006.110021,140
Apr 29, 20246.70006.75005.80005.90005.900034,850
Apr 26, 20246.79006.84006.70006.75006.750048,130
Apr 25, 20246.89006.89006.70006.83006.830015,120
Apr 24, 20246.75006.90006.50006.80006.800019,830
Apr 23, 20246.50006.89006.48006.80006.800018,550
Apr 22, 20246.80006.85006.01006.70006.700039,150
Apr 19, 20246.35007.30005.89006.80006.8000128,280
Apr 18, 20245.50005.97005.50005.85005.850037,740
Apr 17, 20245.50005.50005.00005.40005.400045,690
Apr 16, 20245.86006.28005.20005.29005.290043,050
Apr 15, 20246.58006.58005.40005.70005.700069,060
Apr 12, 20247.20007.30006.40006.66006.660068,610
Apr 11, 20247.48007.50007.30007.40007.400021,650
Apr 10, 20247.33007.50007.10007.30007.300019,780
Apr 9, 20247.35007.50007.33007.41007.410012,470
Apr 8, 20247.10007.40007.10007.33007.330010,430
Apr 5, 20247.55007.70007.12007.12007.120017,630
Apr 4, 20247.20007.80007.20007.49007.490021,780
Apr 3, 20247.88008.27007.10007.10007.100045,380
Apr 2, 20248.79008.79007.70008.19008.190027,210

Related Tickers

NNDM Nano Dimension Ltd.
1.5600
-1.89%
 
DM Desktop Metal, Inc.
4.9600
+1.02%
 
SSYS Stratasys Ltd.
9.80
+0.10%
 
VLDX Velo3D, Inc.
0.3000
+1.69%
 
DDD 3D Systems Corporation
2.0700
-2.36%
 
UAVS AgEagle Aerial Systems, Inc.
1.2900
0.00%
 
YIBO Planet Image International Limited
1.1600
0.00%
 
CRCT Cricut, Inc.
5.22
+1.36%
 
CRSR Corsair Gaming, Inc.
8.85
-0.11%
 
AGMH AGM Group Holdings Inc.
0.0431
-7.51%