Markforged Holding Corporation - MKFG - Stock Historical Data & Price

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	113,549
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	251,781
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	284,767
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	31,657
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	76,721
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	64,081
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	70,922
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	52,880
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	178,353
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

Markforged Holding Corporation (MKFG) NYSE