Markforged Holding Corporation Common Stock (MKFG)
2.9000
0.00 (0.00%)
Markforged is a technology company that specializes in advanced 3D printing solutions, focusing on the production of high-strength, composite materials for various industrial applications
Their innovative platform combines hardware, software, and materials to enable businesses to streamline their manufacturing processes, reduce costs, and enhance product development. By providing users with the ability to create durable prototypes and end-use parts on demand, Markforged supports a diverse range of industries, including aerospace, automotive, and engineering, effectively transforming traditional manufacturing methodologies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.80 | 3.03 | 2.80 | 2.90 | 143,148 | 2.90 |
| 1/29/2025 | 2.80 | 2.89 | 2.73 | 2.79 | 83,758 | 2.79 |
| 1/28/2025 | 3.20 | 3.25 | 2.50 | 2.73 | 478,314 | 2.73 |
| 1/27/2025 | 3.46 | 3.60 | 3.35 | 3.42 | 38,732 | 3.42 |
| 1/24/2025 | 3.35 | 3.76 | 3.35 | 3.44 | 80,329 | 3.44 |
| 1/23/2025 | 3.35 | 3.37 | 3.31 | 3.31 | 30,873 | 3.31 |
| 1/22/2025 | 3.48 | 3.54 | 3.34 | 3.35 | 18,746 | 3.35 |
| 1/21/2025 | 3.41 | 3.58 | 3.37 | 3.41 | 42,967 | 3.41 |
| 1/17/2025 | 3.45 | 3.50 | 3.40 | 3.43 | 38,965 | 3.43 |
| 1/16/2025 | 3.45 | 3.50 | 3.38 | 3.45 | 18,029 | 3.45 |
| 1/15/2025 | 3.45 | 3.48 | 3.40 | 3.46 | 15,757 | 3.46 |
| 1/14/2025 | 3.40 | 3.52 | 3.29 | 3.45 | 54,343 | 3.45 |
| 1/13/2025 | 3.27 | 3.44 | 3.27 | 3.39 | 21,115 | 3.39 |
| 1/10/2025 | 3.35 | 3.39 | 3.26 | 3.33 | 25,059 | 3.33 |
| 1/08/2025 | 3.40 | 3.46 | 3.38 | 3.38 | 32,514 | 3.38 |
| 1/07/2025 | 3.50 | 3.54 | 3.41 | 3.41 | 48,622 | 3.41 |
| 1/06/2025 | 3.50 | 3.59 | 3.46 | 3.49 | 63,859 | 3.49 |
| 1/03/2025 | 3.38 | 3.57 | 3.38 | 3.48 | 34,863 | 3.48 |
| 1/02/2025 | 3.24 | 3.41 | 3.14 | 3.34 | 89,825 | 3.34 |
| 12/31/2024 | 3.14 | 0.00 | 3.14 | 3.14 | 0 | 3.14 |
| 12/30/2024 | 2.95 | 3.24 | 2.90 | 3.14 | 71,526 | 3.14 |
| 12/27/2024 | 3.21 | 3.29 | 3.05 | 3.08 | 25,774 | 3.08 |
| 12/26/2024 | 3.19 | 3.36 | 3.09 | 3.24 | 52,778 | 3.24 |
| 12/24/2024 | 2.85 | 3.12 | 2.76 | 3.12 | 75,189 | 3.12 |
| 12/23/2024 | 3.08 | 3.08 | 2.82 | 2.97 | 151,014 | 2.97 |
| 12/20/2024 | 3.25 | 3.25 | 2.60 | 3.03 | 315,972 | 3.03 |
| 12/19/2024 | 3.50 | 3.53 | 3.17 | 3.20 | 141,265 | 3.20 |
| 12/18/2024 | 3.75 | 3.75 | 3.50 | 3.52 | 75,965 | 3.52 |
| 12/17/2024 | 4.15 | 4.15 | 3.24 | 3.75 | 345,209 | 3.75 |
| 12/16/2024 | 4.14 | 4.24 | 4.14 | 4.15 | 70,052 | 4.15 |
| 12/13/2024 | 4.14 | 4.21 | 4.14 | 4.16 | 89,896 | 4.16 |
| 12/12/2024 | 4.22 | 4.27 | 4.16 | 4.20 | 129,170 | 4.20 |
| 12/11/2024 | 4.30 | 4.39 | 4.21 | 4.25 | 104,430 | 4.25 |
| 12/10/2024 | 4.38 | 4.39 | 4.18 | 4.30 | 110,543 | 4.30 |
| 12/09/2024 | 3.85 | 4.42 | 3.85 | 4.31 | 200,071 | 4.31 |
| 12/06/2024 | 3.84 | 3.90 | 3.78 | 3.84 | 48,415 | 3.84 |
| 12/05/2024 | 3.88 | 3.88 | 3.77 | 3.77 | 152,444 | 3.77 |
| 12/04/2024 | 4.03 | 4.10 | 3.77 | 3.88 | 143,701 | 3.88 |
| 12/03/2024 | 4.01 | 4.07 | 3.96 | 4.03 | 66,284 | 4.03 |
| 12/02/2024 | 4.00 | 4.04 | 3.95 | 3.99 | 70,315 | 3.99 |
| 11/29/2024 | 3.97 | 4.03 | 3.92 | 3.99 | 28,773 | 3.99 |
| 11/27/2024 | 4.12 | 4.22 | 3.97 | 3.97 | 166,212 | 3.97 |
| 11/26/2024 | 4.26 | 4.35 | 4.06 | 4.09 | 60,269 | 4.09 |
| 11/25/2024 | 4.39 | 4.44 | 4.18 | 4.30 | 125,478 | 4.30 |
| 11/22/2024 | 4.44 | 4.44 | 4.37 | 4.38 | 97,633 | 4.38 |
| 11/21/2024 | 4.22 | 4.44 | 4.22 | 4.40 | 127,290 | 4.40 |
| 11/20/2024 | 4.17 | 4.27 | 4.17 | 4.23 | 73,219 | 4.23 |
| 11/19/2024 | 4.13 | 4.35 | 4.13 | 4.23 | 148,224 | 4.23 |
| 11/18/2024 | 4.16 | 4.21 | 4.11 | 4.17 | 96,980 | 4.17 |
| 11/15/2024 | 4.26 | 4.27 | 4.05 | 4.09 | 133,580 | 4.09 |
| 11/14/2024 | 4.36 | 4.38 | 4.26 | 4.29 | 46,065 | 4.29 |
| 11/13/2024 | 4.41 | 4.41 | 4.37 | 4.37 | 52,225 | 4.37 |
| 11/12/2024 | 4.36 | 4.42 | 4.35 | 4.39 | 331,940 | 4.39 |
| 11/11/2024 | 4.39 | 4.44 | 4.38 | 4.39 | 66,881 | 4.39 |
| 11/08/2024 | 4.41 | 4.46 | 4.38 | 4.40 | 68,221 | 4.40 |
| 11/07/2024 | 4.45 | 4.48 | 4.45 | 4.45 | 133,927 | 4.45 |
| 11/06/2024 | 4.51 | 4.51 | 4.45 | 4.46 | 61,949 | 4.46 |
| 11/05/2024 | 4.46 | 4.48 | 4.45 | 4.45 | 25,721 | 4.45 |
| 11/04/2024 | 4.44 | 4.50 | 4.44 | 4.46 | 66,011 | 4.46 |
| 11/01/2024 | 4.42 | 4.45 | 4.38 | 4.43 | 75,802 | 4.43 |
| 10/31/2024 | 4.38 | 4.42 | 4.38 | 4.40 | 107,114 | 4.40 |