Markforged (MKFG)
NYSE: MKFG
· Real-Time Price · USD
4.74
-0.02 (-0.42%)
At close: Apr 24, 2025, 3:59 PM
MKFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.84 | 4.85 | 4.63 | 4.74 | 4.74 | -0.42% | 250,952 |
| Apr 23, 2025 | 4.83 | 4.83 | 4.71 | 4.76 | 4.76 | 0.42% | 67,900 |
| Apr 22, 2025 | 4.61 | 4.83 | 4.61 | 4.74 | 4.74 | 2.82% | 284,533 |
| Apr 21, 2025 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -2.54% | 63,722 |
| Apr 17, 2025 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | -1.05% | 57,700 |
| Apr 16, 2025 | 4.70 | 4.78 | 4.66 | 4.78 | 4.78 | 1.70% | 168,800 |
| Apr 15, 2025 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | 0.21% | 61,000 |
| Apr 14, 2025 | 4.70 | 4.74 | 4.60 | 4.69 | 4.69 | -1.05% | 107,000 |
| Apr 11, 2025 | 4.75 | 4.75 | 4.66 | 4.74 | 4.74 | 0.64% | 113,600 |
| Apr 10, 2025 | 4.64 | 4.73 | 4.63 | 4.71 | 4.71 | -1.05% | 139,600 |
| Apr 9, 2025 | 4.60 | 4.80 | 4.60 | 4.76 | 4.76 | 1.93% | 254,227 |
| Apr 8, 2025 | 4.67 | 4.76 | 4.58 | 4.67 | 4.67 | 2.64% | 176,972 |
| Apr 7, 2025 | 4.55 | 4.65 | 4.50 | 4.55 | 4.55 | -0.87% | 373,434 |
| Apr 4, 2025 | 4.49 | 4.65 | 4.49 | 4.59 | 4.59 | -1.50% | 284,818 |
| Apr 3, 2025 | 4.64 | 4.70 | 4.62 | 4.66 | 4.66 | -1.06% | 115,000 |
| Apr 2, 2025 | 4.60 | 4.80 | 4.54 | 4.71 | 4.71 | 2.61% | 544,632 |
| Apr 1, 2025 | 4.70 | 4.70 | 4.41 | 4.59 | 4.59 | -1.92% | 197,700 |
| Mar 31, 2025 | 4.47 | 4.78 | 4.47 | 4.68 | 4.68 | 2.41% | 247,648 |
| Mar 28, 2025 | 4.55 | 4.67 | 4.55 | 4.57 | 4.57 | -1.30% | 292,464 |
| Mar 27, 2025 | 4.44 | 4.69 | 4.43 | 4.63 | 4.63 | 4.04% | 830,800 |