Markforged (MKFG)
3.40
-0.05 (-1.45%)
At close: Jan 15, 2025, 10:49 AM
MKFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.40 | 3.52 | 3.29 | 3.45 | 0.06 | 1.77% | 54,342 |
| Jan 13, 2025 | 3.27 | 3.44 | 3.27 | 3.39 | 0.06 | 1.80% | 21,118 |
| Jan 10, 2025 | 3.35 | 3.39 | 3.26 | 3.33 | -0.05 | -1.48% | 25,100 |
| Jan 8, 2025 | 3.40 | 3.46 | 3.38 | 3.38 | -0.03 | -0.88% | 32,514 |
| Jan 7, 2025 | 3.50 | 3.54 | 3.41 | 3.41 | -0.08 | -2.29% | 48,622 |
| Jan 6, 2025 | 3.50 | 3.59 | 3.46 | 3.49 | 0.01 | 0.29% | 63,989 |
| Jan 3, 2025 | 3.38 | 3.57 | 3.38 | 3.48 | 0.14 | 4.19% | 34,900 |
| Jan 2, 2025 | 3.24 | 3.41 | 3.14 | 3.34 | 0.20 | 6.37% | 89,825 |
| Dec 31, 2024 | 3.19 | 3.19 | 3.10 | 3.14 | 0.00 | 0.00% | 51,700 |
| Dec 30, 2024 | 2.95 | 3.24 | 2.90 | 3.14 | 0.06 | 1.95% | 71,575 |
| Dec 27, 2024 | 3.21 | 3.29 | 3.05 | 3.08 | -0.16 | -4.94% | 25,774 |
| Dec 26, 2024 | 3.19 | 3.36 | 3.09 | 3.24 | 0.12 | 3.85% | 52,800 |
| Dec 24, 2024 | 2.85 | 3.12 | 2.76 | 3.12 | 0.15 | 5.05% | 75,200 |
| Dec 23, 2024 | 3.08 | 3.08 | 2.82 | 2.97 | -0.06 | -1.98% | 151,014 |
| Dec 20, 2024 | 3.25 | 3.25 | 2.60 | 3.03 | -0.17 | -5.31% | 316,000 |
| Dec 19, 2024 | 3.50 | 3.53 | 3.17 | 3.20 | -0.32 | -9.09% | 161,125 |
| Dec 18, 2024 | 3.75 | 3.75 | 3.50 | 3.52 | -0.23 | -6.13% | 75,987 |
| Dec 17, 2024 | 4.15 | 4.15 | 3.24 | 3.75 | -0.40 | -9.64% | 345,214 |
| Dec 16, 2024 | 4.14 | 4.24 | 4.14 | 4.15 | -0.01 | -0.24% | 70,100 |
| Dec 13, 2024 | 4.14 | 4.22 | 4.14 | 4.16 | -0.04 | -0.95% | 89,900 |
| Dec 12, 2024 | 4.22 | 4.27 | 4.16 | 4.20 | -0.05 | -1.18% | 129,200 |
| Dec 11, 2024 | 4.30 | 4.39 | 4.21 | 4.25 | -0.05 | -1.16% | 104,447 |
| Dec 10, 2024 | 4.38 | 4.39 | 4.18 | 4.30 | -0.01 | -0.23% | 110,553 |
| Dec 9, 2024 | 3.85 | 4.42 | 3.85 | 4.31 | 0.47 | 12.24% | 200,131 |
| Dec 6, 2024 | 3.84 | 3.90 | 3.78 | 3.84 | 0.07 | 1.86% | 48,415 |
| Dec 5, 2024 | 3.88 | 3.88 | 3.77 | 3.77 | -0.11 | -2.84% | 152,694 |
| Dec 4, 2024 | 4.03 | 4.10 | 3.77 | 3.88 | -0.15 | -3.72% | 143,859 |
| Dec 3, 2024 | 4.01 | 4.07 | 3.97 | 4.03 | 0.04 | 1.00% | 66,300 |
| Dec 2, 2024 | 4.00 | 4.04 | 3.95 | 3.99 | 0.00 | 0.00% | 70,342 |
| Nov 29, 2024 | 3.97 | 4.03 | 3.92 | 3.99 | 0.02 | 0.50% | 28,800 |
| Nov 27, 2024 | 4.12 | 4.22 | 3.97 | 3.97 | -0.12 | -2.93% | 166,212 |
| Nov 26, 2024 | 4.26 | 4.35 | 4.06 | 4.09 | -0.21 | -4.88% | 60,287 |
| Nov 25, 2024 | 4.39 | 4.44 | 4.18 | 4.30 | -0.08 | -1.83% | 125,500 |
| Nov 22, 2024 | 4.44 | 4.44 | 4.37 | 4.38 | -0.02 | -0.45% | 97,633 |
| Nov 21, 2024 | 4.22 | 4.44 | 4.22 | 4.40 | 0.17 | 4.02% | 127,300 |
| Nov 20, 2024 | 4.17 | 4.27 | 4.17 | 4.23 | 0.00 | 0.00% | 73,220 |
| Nov 19, 2024 | 4.13 | 4.35 | 4.13 | 4.23 | 0.06 | 1.44% | 148,227 |
| Nov 18, 2024 | 4.16 | 4.21 | 4.11 | 4.17 | 0.08 | 1.96% | 97,000 |
| Nov 15, 2024 | 4.26 | 4.27 | 4.05 | 4.09 | -0.20 | -4.66% | 133,600 |
| Nov 14, 2024 | 4.36 | 4.38 | 4.26 | 4.29 | -0.08 | -1.83% | 46,100 |
| Nov 13, 2024 | 4.41 | 4.41 | 4.37 | 4.37 | -0.02 | -0.46% | 52,225 |
| Nov 12, 2024 | 4.36 | 4.42 | 4.35 | 4.39 | 0.00 | 0.00% | 332,095 |
| Nov 11, 2024 | 4.39 | 4.44 | 4.38 | 4.39 | -0.01 | -0.23% | 66,900 |
| Nov 8, 2024 | 4.41 | 4.46 | 4.39 | 4.40 | -0.05 | -1.12% | 68,221 |
| Nov 7, 2024 | 4.45 | 4.48 | 4.45 | 4.45 | -0.01 | -0.22% | 134,936 |
| Nov 6, 2024 | 4.51 | 4.51 | 4.45 | 4.46 | 0.01 | 0.22% | 62,022 |
| Nov 5, 2024 | 4.46 | 4.48 | 4.45 | 4.45 | -0.01 | -0.22% | 25,753 |
| Nov 4, 2024 | 4.44 | 4.50 | 4.44 | 4.46 | 0.03 | 0.68% | 66,012 |
| Nov 1, 2024 | 4.42 | 4.45 | 4.38 | 4.43 | 0.03 | 0.68% | 75,802 |
| Oct 31, 2024 | 4.38 | 4.43 | 4.38 | 4.40 | 0.00 | 0.00% | 107,114 |