Markforged Holding Corp (MKFG) Historical Stock Data
3.88 ↓0.15 (-3.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKFG is down -0.53% a day on average. There have been 13 days where Markforged Holding Corp closed green and 17 days where MKFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-12 | 4.36 | 4.39 | ↑$0.03 (0.69%) | 4.35 | 4.42 | 332.10K |
| 2024-11-11 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.38 | 4.44 | 66.89K |
| 2024-11-08 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.39 | 4.46 | 68.22K |
| 2024-11-07 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.45 | 4.48 | 133.93K |
| 2024-11-06 | 4.51 | 4.46 | ↓$0.05 (-1.11%) | 4.45 | 4.51 | 61.95K |
| 2024-11-05 | 4.46 | 4.45 | ↓$0.01 (-0.22%) | 4.45 | 4.48 | 25.72K |
| 2024-11-04 | 4.44 | 4.46 | ↑$0.02 (0.45%) | 4.44 | 4.50 | 66.01K |
| 2024-11-01 | 4.42 | 4.43 | ↑$0.01 (0.23%) | 4.38 | 4.45 | 75.80K |
| 2024-10-31 | 4.38 | 4.40 | ↑$0.02 (0.46%) | 4.38 | 4.43 | 107.11K |
| 2024-10-30 | 4.42 | 4.40 | ↓$0.02 (-0.45%) | 4.40 | 4.48 | 136.44K |
| 2024-10-29 | 4.51 | 4.45 | ↓$0.06 (-1.33%) | 4.45 | 4.53 | 216.09K |
| 2024-10-28 | 4.51 | 4.53 | ↑$0.02 (0.44%) | 4.51 | 4.57 | 49.98K |
| 2024-10-25 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.50 | 4.60 | 215.43K |
| 2024-10-24 | 4.58 | 4.53 | ↓$0.05 (-1.09%) | 4.53 | 4.60 | 432.06K |
| 2024-10-23 | 4.59 | 4.57 | ↓$0.02 (-0.44%) | 4.56 | 4.62 | 105.22K |
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