Markforged Holding Corporation (MKFG)
Apr 25, 2025 - MKFG was delisted (reason: acquired by NNDM)
4.740
-0.020 (-0.42%)
Inactive · Last trade price
on Apr 24, 2025
Markforged Holding 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% | 318,219 |
| Apr 23, 2025 | 4.83 | 4.83 | 4.71 | 4.76 | 4.76 | 0.42% | 67,896 |
| 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% | 57,692 |
| Apr 16, 2025 | 4.70 | 4.78 | 4.66 | 4.78 | 4.78 | 1.70% | 168,771 |
| Apr 15, 2025 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | 0.21% | 60,956 |
| Apr 14, 2025 | 4.70 | 4.74 | 4.60 | 4.69 | 4.69 | -1.05% | 106,980 |
| Apr 11, 2025 | 4.75 | 4.75 | 4.66 | 4.74 | 4.74 | 0.64% | 113,561 |
| Apr 10, 2025 | 4.64 | 4.73 | 4.63 | 4.71 | 4.71 | -1.05% | 139,578 |
| 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% | 114,989 |
| 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% | 197,693 |
| 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% | 830,769 |
| Mar 26, 2025 | 4.30 | 4.48 | 4.30 | 4.45 | 4.45 | 3.49% | 696,336 |
| Mar 25, 2025 | 4.20 | 4.35 | 4.10 | 4.30 | 4.30 | 31.10% | 1,928,537 |
| Mar 24, 2025 | 2.92 | 3.29 | 2.81 | 3.28 | 3.28 | 11.56% | 104,112 |
| Mar 21, 2025 | 2.75 | 2.99 | 2.69 | 2.94 | 2.94 | 7.30% | 31,768 |
| Mar 20, 2025 | 2.70 | 2.83 | 2.64 | 2.74 | 2.74 | 0.37% | 28,431 |
| Mar 19, 2025 | 2.73 | 2.87 | 2.70 | 2.73 | 2.73 | -1.09% | 18,786 |
| Mar 18, 2025 | 2.48 | 2.80 | 2.48 | 2.76 | 2.76 | 9.96% | 85,608 |
| Mar 17, 2025 | 2.40 | 2.56 | 2.40 | 2.51 | 2.51 | 3.29% | 83,847 |
| Mar 14, 2025 | 2.22 | 2.48 | 2.22 | 2.43 | 2.43 | 9.46% | 100,437 |
| Mar 13, 2025 | 2.21 | 2.31 | 2.11 | 2.22 | 2.22 | -1.68% | 83,147 |
| Mar 12, 2025 | 2.34 | 2.34 | 2.19 | 2.26 | 2.26 | -0.53% | 76,739 |
| Mar 11, 2025 | 2.30 | 2.34 | 2.22 | 2.27 | 2.27 | -2.99% | 66,585 |
| Mar 10, 2025 | 2.43 | 2.53 | 2.31 | 2.34 | 2.34 | -6.40% | 102,671 |
| Mar 7, 2025 | 2.42 | 2.54 | 2.42 | 2.50 | 2.50 | 0.40% | 64,089 |
| Mar 6, 2025 | 2.50 | 2.66 | 2.44 | 2.49 | 2.49 | -2.35% | 62,512 |
| Mar 5, 2025 | 2.39 | 2.70 | 2.39 | 2.55 | 2.55 | 4.08% | 110,050 |
| Mar 4, 2025 | 2.50 | 2.54 | 2.36 | 2.45 | 2.45 | -2.39% | 76,434 |
| Mar 3, 2025 | 2.57 | 2.67 | 2.51 | 2.51 | 2.51 | -1.18% | 138,256 |
| Feb 28, 2025 | 2.60 | 2.63 | 2.52 | 2.54 | 2.54 | -0.78% | 71,162 |
| Feb 27, 2025 | 2.68 | 2.70 | 2.54 | 2.56 | 2.56 | -5.54% | 93,046 |
| Feb 26, 2025 | 2.67 | 2.76 | 2.67 | 2.71 | 2.71 | -0.37% | 52,880 |
| Feb 25, 2025 | 2.77 | 2.78 | 2.67 | 2.72 | 2.72 | 0.74% | 103,184 |
| Feb 24, 2025 | 2.58 | 2.74 | 2.48 | 2.70 | 2.70 | 3.45% | 94,820 |
| Feb 21, 2025 | 2.77 | 2.81 | 2.54 | 2.61 | 2.61 | -5.78% | 178,371 |
| Feb 20, 2025 | 2.91 | 3.03 | 2.75 | 2.77 | 2.77 | -5.78% | 138,229 |
| Feb 19, 2025 | 2.95 | 3.06 | 2.93 | 2.94 | 2.94 | 0.68% | 85,610 |
| Feb 18, 2025 | 3.01 | 3.08 | 2.90 | 2.92 | 2.92 | -2.99% | 63,782 |
| Feb 14, 2025 | 3.01 | 3.07 | 2.95 | 3.01 | 3.01 | -1.31% | 23,246 |
| Feb 13, 2025 | 3.00 | 3.15 | 2.95 | 3.05 | 3.05 | 2.69% | 93,037 |
| Feb 12, 2025 | 2.91 | 2.99 | 2.82 | 2.97 | 2.97 | 2.06% | 41,469 |
| Feb 11, 2025 | 2.83 | 2.95 | 2.83 | 2.91 | 2.91 | 1.04% | 22,900 |
| Feb 10, 2025 | 2.89 | 2.95 | 2.81 | 2.88 | 2.88 | 2.13% | 43,043 |
| Feb 7, 2025 | 2.83 | 2.90 | 2.81 | 2.82 | 2.82 | -0.35% | 29,627 |
| Feb 6, 2025 | 2.91 | 2.94 | 2.82 | 2.83 | 2.83 | -4.07% | 30,743 |
| Feb 5, 2025 | 2.99 | 3.00 | 2.91 | 2.95 | 2.95 | 1.03% | 29,001 |
| Feb 4, 2025 | 2.89 | 2.97 | 2.83 | 2.92 | 2.92 | 2.82% | 53,813 |
| Feb 3, 2025 | 2.81 | 2.99 | 2.77 | 2.84 | 2.84 | 0.35% | 78,038 |
| Jan 31, 2025 | 2.85 | 2.96 | 2.81 | 2.83 | 2.83 | -2.41% | 47,877 |
| Jan 30, 2025 | 2.80 | 3.03 | 2.80 | 2.90 | 2.90 | 3.94% | 143,148 |
| Jan 29, 2025 | 2.80 | 2.89 | 2.73 | 2.79 | 2.79 | 2.20% | 83,808 |
| Jan 28, 2025 | 3.20 | 3.25 | 2.50 | 2.73 | 2.73 | -20.18% | 478,321 |
| Jan 27, 2025 | 3.46 | 3.60 | 3.35 | 3.42 | 3.42 | -0.58% | 38,747 |
| Jan 24, 2025 | 3.35 | 3.76 | 3.35 | 3.44 | 3.44 | 3.93% | 80,329 |
| Jan 23, 2025 | 3.35 | 3.37 | 3.31 | 3.31 | 3.31 | -1.19% | 31,083 |
| Jan 22, 2025 | 3.48 | 3.54 | 3.34 | 3.35 | 3.35 | -1.76% | 18,771 |
| Jan 21, 2025 | 3.41 | 3.58 | 3.37 | 3.41 | 3.41 | -0.58% | 42,975 |
| Jan 17, 2025 | 3.45 | 3.50 | 3.40 | 3.43 | 3.43 | -0.58% | 38,965 |
| Jan 16, 2025 | 3.45 | 3.50 | 3.38 | 3.45 | 3.45 | -0.29% | 18,079 |
| Jan 15, 2025 | 3.45 | 3.48 | 3.41 | 3.46 | 3.46 | 0.29% | 15,785 |
| Jan 14, 2025 | 3.40 | 3.52 | 3.29 | 3.45 | 3.45 | 1.77% | 54,343 |
| Jan 13, 2025 | 3.27 | 3.44 | 3.27 | 3.39 | 3.39 | 1.80% | 21,118 |
| Jan 10, 2025 | 3.35 | 3.39 | 3.26 | 3.33 | 3.33 | -1.48% | 25,059 |
| Jan 8, 2025 | 3.40 | 3.46 | 3.38 | 3.38 | 3.38 | -0.88% | 32,514 |
| Jan 7, 2025 | 3.50 | 3.55 | 3.41 | 3.41 | 3.41 | -2.29% | 48,622 |
| Jan 6, 2025 | 3.50 | 3.59 | 3.46 | 3.49 | 3.49 | 0.29% | 63,989 |
| Jan 3, 2025 | 3.38 | 3.57 | 3.38 | 3.48 | 3.48 | 4.19% | 34,863 |
| Jan 2, 2025 | 3.24 | 3.41 | 3.14 | 3.34 | 3.34 | 6.37% | 89,825 |
| Dec 31, 2024 | 3.19 | 3.19 | 3.10 | 3.14 | 3.14 | - | 51,683 |
| Dec 30, 2024 | 2.95 | 3.24 | 2.90 | 3.14 | 3.14 | 1.95% | 71,575 |
| Dec 27, 2024 | 3.21 | 3.29 | 3.05 | 3.08 | 3.08 | -4.94% | 25,774 |
| Dec 26, 2024 | 3.19 | 3.36 | 3.09 | 3.24 | 3.24 | 3.85% | 52,782 |
| Dec 24, 2024 | 2.85 | 3.12 | 2.76 | 3.12 | 3.12 | 5.05% | 75,189 |
| Dec 23, 2024 | 3.08 | 3.08 | 2.82 | 2.97 | 2.97 | -1.98% | 151,014 |
| Dec 20, 2024 | 3.25 | 3.25 | 2.60 | 3.03 | 3.03 | -5.31% | 315,972 |
| Dec 19, 2024 | 3.50 | 3.53 | 3.17 | 3.20 | 3.20 | -9.09% | 161,125 |
| Dec 18, 2024 | 3.75 | 3.75 | 3.50 | 3.52 | 3.52 | -6.13% | 75,987 |
| Dec 17, 2024 | 4.15 | 4.15 | 3.24 | 3.75 | 3.75 | -9.64% | 345,214 |
| Dec 16, 2024 | 4.14 | 4.24 | 4.14 | 4.15 | 4.15 | -0.24% | 70,053 |
| Dec 13, 2024 | 4.14 | 4.22 | 4.14 | 4.16 | 4.16 | -0.95% | 89,896 |
| Dec 12, 2024 | 4.22 | 4.27 | 4.16 | 4.20 | 4.20 | -1.18% | 129,170 |
| Dec 11, 2024 | 4.30 | 4.39 | 4.21 | 4.25 | 4.25 | -1.16% | 104,447 |
| Dec 10, 2024 | 4.38 | 4.39 | 4.18 | 4.30 | 4.30 | -0.23% | 110,553 |
| Dec 9, 2024 | 3.85 | 4.42 | 3.85 | 4.31 | 4.31 | 12.24% | 200,131 |
| Dec 6, 2024 | 3.84 | 3.90 | 3.78 | 3.84 | 3.84 | 1.86% | 48,415 |
| Dec 5, 2024 | 3.88 | 3.88 | 3.77 | 3.77 | 3.77 | -2.84% | 152,694 |
| Dec 4, 2024 | 4.03 | 4.10 | 3.77 | 3.88 | 3.88 | -3.72% | 143,859 |
| Dec 3, 2024 | 4.01 | 4.07 | 3.97 | 4.03 | 4.03 | 1.00% | 66,285 |
| Dec 2, 2024 | 4.00 | 4.04 | 3.95 | 3.99 | 3.99 | - | 70,342 |
| Nov 29, 2024 | 3.97 | 4.03 | 3.92 | 3.99 | 3.99 | 0.50% | 28,773 |
| Nov 27, 2024 | 4.12 | 4.22 | 3.97 | 3.97 | 3.97 | -2.93% | 166,212 |