Markforged

4.59
-0.04 (-0.86%)
At close: Mar 28, 2025, 3:59 PM
4.52
-1.46%
After-hours: Mar 28, 2025, 08:00 PM EDT

Markforged Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.55 4.67 4.55 4.57 -0.06 -1.30% 291,622
Mar 27, 2025 4.44 4.69 4.43 4.63 0.18 4.04% 830,800
Mar 26, 2025 4.30 4.48 4.30 4.45 0.15 3.49% 696,336
Mar 25, 2025 4.20 4.35 4.10 4.30 1.02 31.10% 1,928,537
Mar 24, 2025 2.92 3.28 2.81 3.28 0.34 11.56% 104,112
Mar 21, 2025 2.75 2.99 2.69 2.94 0.20 7.30% 31,800
Mar 20, 2025 2.70 2.83 2.64 2.74 0.01 0.37% 28,431
Mar 19, 2025 2.73 2.87 2.70 2.73 -0.03 -1.09% 18,800
Mar 18, 2025 2.48 2.80 2.48 2.76 0.25 9.96% 85,608
Mar 17, 2025 2.40 2.56 2.40 2.51 0.08 3.29% 83,847
Mar 14, 2025 2.22 2.48 2.22 2.43 0.21 9.46% 100,437
Mar 13, 2025 2.21 2.31 2.11 2.22 -0.04 -1.77% 83,147
Mar 12, 2025 2.34 2.34 2.19 2.26 -0.01 -0.44% 76,739
Mar 11, 2025 2.30 2.34 2.22 2.27 -0.07 -2.99% 66,585
Mar 10, 2025 2.43 2.53 2.31 2.34 -0.16 -6.40% 102,700
Mar 7, 2025 2.42 2.54 2.42 2.50 0.01 0.40% 64,100
Mar 6, 2025 2.50 2.66 2.44 2.49 -0.06 -2.35% 62,512
Mar 5, 2025 2.39 2.70 2.39 2.55 0.10 4.08% 110,100
Mar 4, 2025 2.50 2.54 2.36 2.45 -0.06 -2.39% 76,434
Mar 3, 2025 2.57 2.67 2.51 2.51 -0.03 -1.18% 138,256
Feb 28, 2025 2.60 2.63 2.52 2.54 -0.02 -0.78% 71,200
Feb 27, 2025 2.68 2.70 2.54 2.56 -0.15 -5.54% 93,046
Feb 26, 2025 2.67 2.76 2.67 2.71 -0.01 -0.37% 52,900
Feb 25, 2025 2.77 2.78 2.67 2.72 0.02 0.74% 103,200
Feb 24, 2025 2.58 2.74 2.48 2.70 0.09 3.45% 94,820
Feb 21, 2025 2.77 2.81 2.54 2.61 -0.16 -5.78% 178,400
Feb 20, 2025 2.91 3.03 2.75 2.77 -0.17 -5.78% 138,229
Feb 19, 2025 2.95 3.06 2.93 2.94 0.02 0.68% 85,610
Feb 18, 2025 3.01 3.08 2.90 2.92 -0.09 -2.99% 63,800
Feb 14, 2025 3.01 3.07 2.95 3.01 -0.04 -1.31% 23,246
Feb 13, 2025 3.00 3.15 2.95 3.05 0.08 2.69% 93,037
Feb 12, 2025 2.91 2.99 2.82 2.97 0.06 2.06% 41,500
Feb 11, 2025 2.83 2.95 2.83 2.91 0.03 1.04% 22,900
Feb 10, 2025 2.89 2.95 2.81 2.88 0.06 2.13% 43,043
Feb 7, 2025 2.83 2.90 2.81 2.82 -0.01 -0.35% 29,627
Feb 6, 2025 2.91 2.94 2.82 2.83 -0.12 -4.07% 30,743
Feb 5, 2025 2.99 3.00 2.91 2.95 0.03 1.03% 29,001
Feb 4, 2025 2.89 2.97 2.83 2.92 0.08 2.82% 53,813
Feb 3, 2025 2.81 2.99 2.77 2.84 0.01 0.35% 78,038
Jan 31, 2025 2.85 2.96 2.81 2.83 -0.07 -2.41% 47,900
Jan 30, 2025 2.80 3.03 2.80 2.90 0.11 3.94% 143,148
Jan 29, 2025 2.80 2.89 2.73 2.79 0.06 2.20% 83,808
Jan 28, 2025 3.20 3.25 2.50 2.73 -0.69 -20.18% 478,321
Jan 27, 2025 3.46 3.60 3.35 3.42 -0.02 -0.58% 38,747
Jan 24, 2025 3.35 3.76 3.35 3.44 0.13 3.93% 80,329
Jan 23, 2025 3.35 3.37 3.31 3.31 -0.04 -1.19% 31,083
Jan 22, 2025 3.48 3.54 3.34 3.35 -0.06 -1.76% 18,771
Jan 21, 2025 3.41 3.58 3.37 3.41 -0.02 -0.58% 43,000
Jan 17, 2025 3.45 3.50 3.40 3.43 -0.02 -0.58% 39,000
Jan 16, 2025 3.45 3.50 3.38 3.45 -0.01 -0.29% 18,079