ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.00%
US Tech 100
18,140.40
0.62%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36492
0.21%
Bitcoin
69,181.72
2.12%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Markforged Holding Corporation (MKFG.WS)

  7. Markforged Holding Corporation (MKFG.WS) Historical

MKFG.WS Markforged Holding Corporation

0.028
0.00 (0.00%)
Pre Market
Last Updated: 06:00:06
Delayed by 15 minutes

MKFG.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.028 0.002 7.70% 0.028 0.028 0.028 150
May 30 2024 0.025999 -0.002 -7.15% 0.024 0.028 0.0151 2,717
May 29 2024 0.028 0.00 0.00% 0.0164 0.028 0.0151 8,650
May 28 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
May 24 2024 0.028 0.0025 9.81% 0.027899 0.028 0.027899 2,000
May 23 2024 0.025499 -0.0025 -8.93% 0.021 0.025499 0.021 450
May 22 2024 0.028 0.00 0.00% 0.02 0.028 0.02 25
May 21 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0
May 20 2024 0.028 0.008 40.00% 0.0265 0.028 0.0263 7,778
May 17 2024 0.02 -0.00511 -20.35% 0.02 0.0231 0.0194 17,475
May 16 2024 0.025111 0.00011 0.44% 0.025111 0.025111 0.025111 500
May 15 2024 0.025 0.0051 25.63% 0.025 0.0265 0.0194 5,826
May 14 2024 0.0199 -0.0066 -24.91% 0.02 0.024899 0.0194 14,126
May 13 2024 0.0265 0.00 0.00% 0.0265 0.0265 0.0265 0
May 10 2024 0.0265 0.0035 15.22% 0.0221 0.0265 0.0221 250
May 09 2024 0.023 -0.0026 -10.16% 0.023 0.0232 0.023 15,517
May 08 2024 0.0256 0.00 0.00% 0.0256 0.0256 0.0256 100
May 07 2024 0.0256 0.0034 15.32% 0.026 0.026 0.0256 450
May 06 2024 0.0222 -0.006 -21.28% 0.03 0.0305 0.0222 9,593
May 03 2024 0.0282 0.00 0.00% 0.0282 0.0282 0.0282 4
May 02 2024 0.0282 -0.0033 -10.48% 0.025 0.0282 0.025 6,475
May 01 2024 0.0315 0.00 0.00% 0.025 0.0315 0.025 1
Apr 30 2024 0.0315 0.0026 9.00% 0.03 0.0317 0.0215 6,100
Apr 29 2024 0.0289 -0.0012 -3.99% 0.022 0.0343 0.0215 8,184
Apr 26 2024 0.0301 0.0025 9.06% 0.03345 0.03345 0.0215 7,003
Apr 25 2024 0.0276 0.00 0.00% 0.0276 0.0276 0.0276 25
Apr 24 2024 0.0276 0.0001 0.36% 0.0284 0.031051 0.0275 7,753
Apr 23 2024 0.0275 -0.0092 -25.07% 0.0275 0.0275 0.0275 602
Apr 22 2024 0.0367 0.00 0.00% 0.0367 0.0367 0.0367 0
Apr 19 2024 0.0367 0.00 0.00% 0.0367 0.0367 0.0367 0
Apr 18 2024 0.0367 0.0027 7.94% 0.0367 0.0367 0.0367 843
Apr 17 2024 0.034 0.0025 7.94% 0.034 0.0341 0.034 541
Apr 16 2024 0.0315 -0.0035 -10.00% 0.0333 0.0396 0.0315 13,414
Apr 15 2024 0.035 -0.008 -18.60% 0.04 0.04 0.035 12,886
Apr 12 2024 0.043 0.0025 6.17% 0.04 0.043 0.04 9,026
Apr 11 2024 0.040501 0.00 0.00% 0.043 0.043 0.040501 144
Apr 10 2024 0.040501 0.00 0.00% 0.040501 0.040501 0.040501 0
Apr 09 2024 0.040501 0.00 0.00% 0.040501 0.040501 0.040501 0
Apr 08 2024 0.040501 0.0005 1.25% 0.036 0.040501 0.036 7,000
Apr 05 2024 0.04 -0.00409 -9.28% 0.04 0.04 0.04 2,200
Apr 04 2024 0.04409 -0.00091 -2.02% 0.041 0.04409 0.04 14,690
Apr 03 2024 0.045 -0.002 -4.26% 0.045 0.045 0.045 4,587
Apr 02 2024 0.047 -0.009 -16.07% 0.05 0.05 0.047 22,198
Apr 01 2024 0.056 0.0019 3.51% 0.0541 0.056 0.0541 17,132
Mar 28 2024 0.0541 0.0001 0.19% 0.054 0.0541 0.054 1,866
Mar 27 2024 0.054 0.0029 5.68% 0.051 0.054 0.051 2,136
Mar 26 2024 0.0511 0.00335 7.02% 0.0471 0.056 0.0471 21,656
Mar 25 2024 0.04775 -0.00225 -4.50% 0.0454 0.0484 0.0426 20,255
Mar 22 2024 0.05 -0.00738 -12.86% 0.0525 0.0685 0.05 10,517
Mar 21 2024 0.057376 -0.00312 -5.16% 0.055 0.057376 0.055 1,910
Mar 20 2024 0.0605 0.00491 8.84% 0.0525 0.0605 0.0525 2,100
Mar 19 2024 0.055588 -0.00394 -6.61% 0.055 0.055588 0.0525 5,850
Mar 18 2024 0.059523 0.00852 16.71% 0.0525 0.0631 0.0516 13,881
Mar 15 2024 0.051 0.002 4.08% 0.0475 0.055 0.0475 42,871
Mar 14 2024 0.049 0.00025 0.51% 0.0475 0.049 0.0475 200
Mar 13 2024 0.048751 -0.00315 -6.07% 0.0511 0.0511 0.035 6,400
Mar 12 2024 0.0519 0.00 0.00% 0.0519 0.0519 0.0519 0
Mar 11 2024 0.0519 -0.0009 -1.70% 0.0675 0.0675 0.048 45,395
Mar 08 2024 0.0528 0.00 0.00% 0.0528 0.0528 0.0528 779
Mar 07 2024 0.0528 0.00 0.00% 0.037 0.0528 0.037 2,093
Mar 06 2024 0.0528 0.00 0.00% 0.0528 0.0528 0.0528 0
Mar 05 2024 0.0528 0.00 0.00% 0.036 0.0528 0.036 7,120

Your Recent History

NYSE
MKFG.WS
Markforged
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved