Markforged Holding Corp (MKFG) Historical Stock Data
3.24 ↑0.12 (3.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKFG is down -0.98% a day on average. There have been 12 days where Markforged Holding Corp closed green and 18 days where MKFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.19 | 3.24 | ↑$0.05 (1.57%) | 3.09 | 3.36 | 52.78K |
| 2024-12-24 | 2.85 | 3.12 | ↑$0.27 (9.47%) | 2.76 | 3.12 | 75.19K |
| 2024-12-23 | 3.08 | 2.97 | ↓$0.11 (-3.57%) | 2.82 | 3.08 | 151.01K |
| 2024-12-20 | 3.25 | 3.03 | ↓$0.22 (-6.77%) | 2.60 | 3.25 | 315.97K |
| 2024-12-19 | 3.50 | 3.20 | ↓$0.30 (-8.57%) | 3.17 | 3.53 | 161.13K |
| 2024-12-18 | 3.75 | 3.52 | ↓$0.23 (-6.13%) | 3.50 | 3.75 | 75.98K |
| 2024-12-17 | 4.15 | 3.75 | ↓$0.40 (-9.64%) | 3.24 | 4.15 | 345.21K |
| 2024-12-16 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.14 | 4.24 | 70.05K |
| 2024-12-13 | 4.14 | 4.16 | ↑$0.02 (0.48%) | 4.14 | 4.22 | 89.90K |
| 2024-12-12 | 4.22 | 4.20 | ↓$0.02 (-0.47%) | 4.16 | 4.27 | 129.17K |
| 2024-12-11 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.21 | 4.39 | 104.43K |
| 2024-12-10 | 4.38 | 4.30 | ↓$0.08 (-1.83%) | 4.18 | 4.39 | 110.55K |
| 2024-12-09 | 3.85 | 4.31 | ↑$0.46 (11.95%) | 3.85 | 4.42 | 200.13K |
| 2024-12-06 | 3.84 | 3.84 | ↑$0.00 (0.00%) | 3.78 | 3.90 | 48.32K |
| 2024-12-05 | 3.88 | 3.77 | ↓$0.11 (-2.84%) | 3.77 | 3.88 | 152.69K |
| 2024-12-04 | 4.03 | 3.88 | ↓$0.15 (-3.72%) | 3.77 | 4.10 | 143.86K |
| 2024-12-03 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 3.97 | 4.07 | 66.28K |
| 2024-12-02 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.95 | 4.04 | 70.34K |
| 2024-11-29 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.92 | 4.03 | 28.77K |
| 2024-11-27 | 4.12 | 3.97 | ↓$0.15 (-3.64%) | 3.97 | 4.22 | 166.21K |
| 2024-11-26 | 4.26 | 4.09 | ↓$0.17 (-3.99%) | 4.06 | 4.35 | 60.29K |
| 2024-11-25 | 4.39 | 4.30 | ↓$0.09 (-2.05%) | 4.18 | 4.44 | 125.48K |
| 2024-11-22 | 4.44 | 4.38 | ↓$0.06 (-1.35%) | 4.37 | 4.44 | 97.63K |
| 2024-11-21 | 4.22 | 4.40 | ↑$0.18 (4.27%) | 4.22 | 4.44 | 127.29K |
| 2024-11-20 | 4.17 | 4.23 | ↑$0.06 (1.44%) | 4.17 | 4.27 | 73.22K |
| 2024-11-19 | 4.13 | 4.23 | ↑$0.10 (2.42%) | 4.13 | 4.35 | 148.23K |
| 2024-11-18 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.11 | 4.21 | 96.98K |
| 2024-11-15 | 4.26 | 4.09 | ↓$0.17 (-3.99%) | 4.05 | 4.27 | 133.58K |
| 2024-11-14 | 4.36 | 4.29 | ↓$0.07 (-1.61%) | 4.26 | 4.38 | 46.07K |
| 2024-11-13 | 4.41 | 4.37 | ↓$0.04 (-0.91%) | 4.37 | 4.41 | 52.23K |
Create an account or log in to view more rows.
$MKFG back to business
$MKFG How can this stock move so little? Damn
$MKFG buying time
added
$MKFG has just been halted from trading.
$MKFG Dumping started...
Get out while you can...
$MKFG When in doubt...
$MKFG why is this not moving lol
$MKFG today feels different to the moon
$MKFG wtf?
$MKFG The best investment you can make is an investment in yourself or another person