Markforged Holding Corporation (MKFG) NYSE
4.74
-0.02(-0.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
MKFG Historical Return
If you invested $1000 in Markforged Holding Corporation (MKFG) since IPO date, it would be worth $45.71 as of May 09, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $47.49. This corresponds to total returns of -95.43%, -95.25%, respectively, with annualized returns of -42.44%, -45.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MKFG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 4.84 | 4.74 | 4.74 | 4.85 | 4.63 | 250,952 |
| April 23, 2025 | 4.83 | 4.76 | 4.76 | 4.83 | 4.71 | 67,900 |
| April 22, 2025 | 4.61 | 4.74 | 4.74 | 4.83 | 4.61 | 284,533 |
| April 21, 2025 | 4.74 | 4.61 | 4.61 | 4.74 | 4.61 | 63,722 |
| April 17, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.72 | 57,700 |
| April 16, 2025 | 4.7 | 4.78 | 4.78 | 4.78 | 4.66 | 168,800 |
| April 15, 2025 | 4.67 | 4.7 | 4.7 | 4.73 | 4.67 | 61,000 |
| April 14, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.6 | 107,000 |
| April 11, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.66 | 113,600 |
| April 10, 2025 | 4.64 | 4.71 | 4.71 | 4.73 | 4.63 | 139,600 |
| April 09, 2025 | 4.6 | 4.76 | 4.76 | 4.8 | 4.6 | 254,227 |
| April 08, 2025 | 4.67 | 4.67 | 4.67 | 4.76 | 4.58 | 176,972 |
| April 07, 2025 | 4.55 | 4.55 | 4.55 | 4.65 | 4.5 | 373,434 |
| April 04, 2025 | 4.49 | 4.59 | 4.59 | 4.65 | 4.49 | 284,818 |
| April 03, 2025 | 4.64 | 4.66 | 4.66 | 4.7 | 4.62 | 115,000 |
| April 02, 2025 | 4.6 | 4.71 | 4.71 | 4.8 | 4.54 | 544,632 |
| April 01, 2025 | 4.7 | 4.59 | 4.59 | 4.7 | 4.41 | 197,700 |
| March 31, 2025 | 4.47 | 4.68 | 4.68 | 4.78 | 4.47 | 247,648 |
| March 28, 2025 | 4.55 | 4.57 | 4.57 | 4.67 | 4.55 | 292,464 |
| March 27, 2025 | 4.44 | 4.63 | 4.63 | 4.69 | 4.43 | 830,800 |
| March 26, 2025 | 4.3 | 4.45 | 4.45 | 4.48 | 4.3 | 696,336 |
| March 25, 2025 | 4.2 | 4.3 | 4.3 | 4.35 | 4.1 | 1.93M |
| March 24, 2025 | 2.92 | 3.28 | 3.28 | 3.28 | 2.81 | 104,112 |
| March 21, 2025 | 2.75 | 2.94 | 2.94 | 2.99 | 2.69 | 31,800 |
| March 20, 2025 | 2.7 | 2.74 | 2.74 | 2.83 | 2.64 | 28,431 |
| March 19, 2025 | 2.73 | 2.73 | 2.73 | 2.87 | 2.7 | 18,800 |
| March 18, 2025 | 2.48 | 2.76 | 2.76 | 2.8 | 2.48 | 85,608 |
| March 17, 2025 | 2.4 | 2.51 | 2.51 | 2.56 | 2.4 | 83,847 |
| March 14, 2025 | 2.22 | 2.43 | 2.43 | 2.48 | 2.22 | 100,437 |
| March 13, 2025 | 2.21 | 2.22 | 2.22 | 2.31 | 2.11 | 83,147 |
| March 12, 2025 | 2.34 | 2.26 | 2.26 | 2.34 | 2.19 | 76,739 |
| March 11, 2025 | 2.3 | 2.27 | 2.27 | 2.34 | 2.22 | 66,585 |
| March 10, 2025 | 2.43 | 2.34 | 2.34 | 2.53 | 2.31 | 102,700 |
| March 07, 2025 | 2.42 | 2.5 | 2.5 | 2.54 | 2.42 | 64,100 |
| March 06, 2025 | 2.5 | 2.49 | 2.49 | 2.66 | 2.44 | 62,512 |
| March 05, 2025 | 2.39 | 2.55 | 2.55 | 2.7 | 2.39 | 110,100 |
| March 04, 2025 | 2.5 | 2.45 | 2.45 | 2.54 | 2.36 | 76,434 |
| March 03, 2025 | 2.57 | 2.51 | 2.51 | 2.67 | 2.51 | 138,256 |
| February 28, 2025 | 2.6 | 2.54 | 2.54 | 2.63 | 2.52 | 71,200 |
| February 27, 2025 | 2.68 | 2.56 | 2.56 | 2.7 | 2.54 | 93,046 |
| February 26, 2025 | 2.67 | 2.71 | 2.71 | 2.76 | 2.67 | 52,900 |
| February 25, 2025 | 2.77 | 2.72 | 2.72 | 2.78 | 2.67 | 103,200 |
| February 24, 2025 | 2.58 | 2.7 | 2.7 | 2.74 | 2.48 | 94,820 |
| February 21, 2025 | 2.77 | 2.61 | 2.61 | 2.81 | 2.54 | 178,400 |
| February 20, 2025 | 2.91 | 2.77 | 2.77 | 3.03 | 2.75 | 138,229 |
| February 19, 2025 | 2.95 | 2.94 | 2.94 | 3.06 | 2.93 | 85,610 |
| February 18, 2025 | 3.01 | 2.92 | 2.92 | 3.08 | 2.9 | 63,800 |
| February 14, 2025 | 3.01 | 3.01 | 3.01 | 3.07 | 2.95 | 23,246 |
| February 13, 2025 | 3 | 3.05 | 3.05 | 3.15 | 2.95 | 93,037 |
| February 12, 2025 | 2.91 | 2.97 | 2.97 | 2.99 | 2.82 | 41,500 |
| February 11, 2025 | 2.83 | 2.91 | 2.91 | 2.95 | 2.83 | 22,900 |
| February 10, 2025 | 2.89 | 2.88 | 2.88 | 2.95 | 2.81 | 43,043 |
| February 07, 2025 | 2.83 | 2.82 | 2.82 | 2.9 | 2.81 | 29,627 |
| February 06, 2025 | 2.91 | 2.83 | 2.83 | 2.94 | 2.82 | 30,743 |
| February 05, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.91 | 29,001 |
| February 04, 2025 | 2.89 | 2.92 | 2.92 | 2.97 | 2.83 | 53,813 |
| February 03, 2025 | 2.81 | 2.84 | 2.84 | 2.99 | 2.77 | 78,038 |
| January 31, 2025 | 2.85 | 2.83 | 2.83 | 2.96 | 2.81 | 47,900 |
| January 30, 2025 | 2.8 | 2.9 | 2.9 | 3.03 | 2.8 | 143,148 |
| January 29, 2025 | 2.8 | 2.79 | 2.79 | 2.89 | 2.73 | 83,808 |
