Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Markforged Hldg Corp
(NY:
MKFG
)
0.4804
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 11, 2024
0.4300
0.5500
0.4252
0.4804
1,021,031
+0.04(+7.96%)
Jun 10, 2024
0.4200
0.4499
0.4240
0.4450
146,298
+0.01(+1.92%)
Jun 07, 2024
0.4600
0.4600
0.4300
0.4366
331,355
-0.01(-2.98%)
Jun 06, 2024
0.4522
0.4593
0.4251
0.4500
227,207
+0.01(+2.37%)
Jun 05, 2024
0.4570
0.4570
0.4225
0.4396
322,377
+0.00(+0.05%)
Jun 04, 2024
0.4260
0.4516
0.4169
0.4394
334,105
+0.01(+3.15%)
Jun 03, 2024
0.4181
0.4484
0.4053
0.4260
396,906
+0.01(+1.36%)
May 31, 2024
0.4431
0.4590
0.4203
0.4203
428,871
-0.01(-3.11%)
May 30, 2024
0.4500
0.4500
0.4239
0.4338
428,889
+0.00(+0.88%)
May 29, 2024
0.4600
0.4600
0.4201
0.4300
418,538
+0.00(+0.00%)
May 28, 2024
0.4200
0.4485
0.4181
0.4300
400,453
+0.01(+3.46%)
May 24, 2024
0.4100
0.4221
0.4000
0.4156
523,602
+0.00(+1.17%)
May 23, 2024
0.4250
0.4520
0.4100
0.4108
450,662
-0.02(-3.79%)
May 22, 2024
0.4500
0.4690
0.4251
0.4270
586,193
-0.03(-5.95%)
May 21, 2024
0.4893
0.5000
0.4509
0.4540
586,447
+0.00(+0.64%)
May 20, 2024
0.5000
0.5001
0.4500
0.4511
407,563
-0.01(-1.96%)
May 17, 2024
0.5000
0.5000
0.4600
0.4601
371,399
-0.01(-2.11%)
May 16, 2024
0.5100
0.5141
0.4610
0.4700
1,020,695
-0.04(-8.58%)
May 15, 2024
0.5051
0.5298
0.5031
0.5141
211,465
-0.01(-1.23%)
May 14, 2024
0.5200
0.5587
0.5105
0.5205
426,293
+0.00(+0.10%)
May 13, 2024
0.5500
0.5695
0.5200
0.5200
250,720
-0.03(-5.76%)
May 10, 2024
0.5700
0.5844
0.5310
0.5518
220,282
-0.02(-3.19%)
May 09, 2024
0.6100
0.6200
0.5700
0.5700
544,047
-0.04(-6.59%)
May 08, 2024
0.6266
0.6302
0.5800
0.6102
215,835
+0.02(+3.99%)
May 07, 2024
0.6300
0.6300
0.5868
0.5868
283,131
-0.01(-2.20%)
May 06, 2024
0.6200
0.6573
0.5900
0.6000
250,088
-0.03(-4.23%)
May 03, 2024
0.6200
0.6390
0.6103
0.6265
175,036
+0.01(+2.25%)
May 02, 2024
0.5897
0.6400
0.5897
0.6127
155,649
+0.01(+0.82%)
May 01, 2024
0.6400
0.6400
0.5953
0.6077
205,901
-0.00(-0.52%)
Apr 30, 2024
0.5897
0.6201
0.5897
0.6109
211,427
+0.02(+3.60%)
Apr 29, 2024
0.6700
0.6747
0.5800
0.5897
353,448
-0.08(-12.60%)
Apr 26, 2024
0.6792
0.6837
0.6700
0.6747
481,307
-0.01(-1.16%)
Apr 25, 2024
0.6894
0.6894
0.6700
0.6826
151,182
+0.00(+0.38%)
Apr 24, 2024
0.6747
0.6899
0.6500
0.6800
198,358
+0.00(+0.00%)
Apr 23, 2024
0.6500
0.6889
0.6480
0.6800
185,527
+0.01(+1.49%)
Apr 22, 2024
0.6800
0.6848
0.6005
0.6700
391,062
-0.01(-1.47%)
Apr 19, 2024
0.6300
0.7300
0.5890
0.6800
1,282,817
+0.10(+16.32%)
Apr 18, 2024
0.5500
0.5973
0.5500
0.5846
377,522
+0.04(+8.26%)
Apr 17, 2024
0.5500
0.5500
0.5000
0.5400
456,851
+0.01(+2.08%)
Apr 16, 2024
0.5857
0.6283
0.5200
0.5290
421,563
-0.04(-7.19%)
Apr 15, 2024
0.6600
0.6580
0.5400
0.5700
690,698
-0.10(-14.35%)
Apr 12, 2024
0.7200
0.7300
0.6400
0.6655
686,051
-0.07(-10.10%)
Apr 11, 2024
0.7480
0.7500
0.7300
0.7403
178,541
+0.01(+1.41%)
Apr 10, 2024
0.7300
0.7500
0.7100
0.7300
197,834
-0.01(-1.52%)
Apr 09, 2024
0.7350
0.7500
0.7328
0.7413
124,731
+0.01(+1.16%)
Apr 08, 2024
0.7100
0.7397
0.7100
0.7328
104,290
+0.02(+2.92%)
Apr 05, 2024
0.7550
0.7695
0.7116
0.7120
176,484
-0.04(-4.93%)
Apr 04, 2024
0.7200
0.7800
0.7200
0.7489
217,823
+0.04(+5.46%)
Apr 03, 2024
0.7875
0.8267
0.7100
0.7101
453,659
-0.11(-13.32%)
Apr 02, 2024
0.8790
0.8790
0.7702
0.8192
272,112
-0.03(-4.07%)
Apr 01, 2024
0.8500
0.8800
0.8200
0.8540
499,084
+0.02(+2.15%)
Mar 28, 2024
0.7874
0.8500
0.7874
0.8360
296,629
+0.03(+3.10%)
Mar 27, 2024
0.7600
0.8296
0.7600
0.8109
335,436
+0.05(+6.73%)
Mar 26, 2024
0.8011
0.8498
0.7520
0.7598
514,048
-0.02(-2.91%)
Mar 25, 2024
0.7700
0.8160
0.7405
0.7826
317,892
+0.02(+2.64%)
Mar 22, 2024
0.7600
0.7868
0.7500
0.7625
227,446
-0.00(-0.24%)
Mar 21, 2024
0.7876
0.7969
0.7600
0.7643
164,963
-0.01(-0.69%)
Mar 20, 2024
0.7678
0.7860
0.7500
0.7696
187,812
+0.01(+1.40%)
Mar 19, 2024
0.8000
0.8000
0.7590
0.7590
217,545
-0.02(-2.69%)
Mar 18, 2024
0.7500
0.8300
0.7526
0.7800
226,193
+0.03(+3.99%)
Mar 15, 2024
0.7500
0.8000
0.7319
0.7501
392,411
-0.02(-2.82%)
Mar 14, 2024
0.7500
0.7745
0.7450
0.7719
247,664
+0.02(+2.88%)
Mar 13, 2024
0.7536
0.7843
0.7500
0.7503
163,031
-0.01(-1.92%)
Mar 12, 2024
0.7610
0.8000
0.7100
0.7650
470,817
-0.05(-6.24%)
Mar 11, 2024
0.7400
0.8500
0.7350
0.8159
635,448
+0.08(+10.26%)
Mar 08, 2024
0.6800
0.7400
0.6799
0.7400
579,811
+0.07(+11.28%)
Mar 07, 2024
0.6200
0.6886
0.6200
0.6650
399,778
+0.04(+6.55%)
Mar 06, 2024
0.6618
0.6799
0.6241
0.6241
212,756
-0.03(-4.94%)
Mar 05, 2024
0.6400
0.6900
0.6400
0.6565
185,801
+0.01(+1.28%)
Mar 04, 2024
0.6650
0.6799
0.6434
0.6482
295,243
-0.01(-1.79%)
Mar 01, 2024
0.6900
0.6939
0.6500
0.6600
188,403
-0.01(-1.49%)
Feb 29, 2024
0.6600
0.7030
0.6600
0.6700
114,049
+0.01(+1.56%)
Feb 28, 2024
0.6800
0.7190
0.6516
0.6597
570,214
+0.01(+1.49%)
Feb 27, 2024
0.6257
0.6715
0.6257
0.6500
254,682
+0.00(+0.39%)
Feb 26, 2024
0.6150
0.6475
0.6150
0.6475
185,159
+0.03(+5.23%)
Feb 23, 2024
0.6300
0.6300
0.6100
0.6153
132,642
+0.00(+0.05%)
Feb 22, 2024
0.6227
0.6350
0.6100
0.6150
369,758
-0.01(-0.81%)
Feb 21, 2024
0.6351
0.6600
0.6100
0.6200
463,050
-0.03(-5.30%)
Feb 20, 2024
0.6320
0.6801
0.6320
0.6547
150,515
-0.02(-2.34%)
Feb 16, 2024
0.6600
0.7100
0.6600
0.6704
217,208
-0.01(-1.41%)
Feb 15, 2024
0.6500
0.6800
0.6416
0.6800
201,793
+0.03(+4.62%)
Feb 14, 2024
0.6395
0.6500
0.6316
0.6500
144,497
+0.01(+0.78%)
Feb 13, 2024
0.6500
0.7097
0.6333
0.6450
168,764
-0.05(-6.86%)
Feb 12, 2024
0.6277
0.7200
0.6220
0.6925
376,286
+0.05(+7.53%)
Feb 09, 2024
0.6450
0.6470
0.6200
0.6440
263,994
+0.03(+5.57%)
Feb 08, 2024
0.6400
0.6450
0.6100
0.6100
331,586
-0.02(-3.89%)
Feb 07, 2024
0.6640
0.6850
0.6300
0.6347
627,589
-0.02(-2.49%)
Feb 06, 2024
0.6500
0.6550
0.6300
0.6509
548,132
+0.02(+2.62%)
Feb 05, 2024
0.6483
0.6700
0.6200
0.6343
329,794
-0.02(-2.43%)
Feb 02, 2024
0.6643
0.6659
0.6310
0.6501
463,422
-0.01(-1.69%)
Feb 01, 2024
0.6800
0.6999
0.6511
0.6613
515,190
-0.02(-2.33%)
Jan 31, 2024
0.6931
0.7098
0.6702
0.6771
288,161
-0.03(-4.20%)
Jan 30, 2024
0.7200
0.7205
0.6900
0.7068
247,844
-0.02(-2.21%)
Jan 29, 2024
0.7420
0.7568
0.7130
0.7228
315,763
-0.02(-2.35%)
Jan 26, 2024
0.8100
0.8398
0.7402
0.7402
262,638
-0.10(-11.88%)
Jan 25, 2024
0.8000
0.8496
0.7816
0.8400
392,177
+0.00(+0.26%)
Jan 24, 2024
0.8100
0.8500
0.8100
0.8378
241,663
+0.02(+2.26%)
Jan 23, 2024
0.8100
0.8400
0.8027
0.8193
193,187
-0.01(-1.69%)
Jan 22, 2024
0.8700
0.8800
0.8101
0.8334
626,759
-0.01(-1.37%)
Jan 19, 2024
0.7500
0.8490
0.7200
0.8450
1,344,853
+0.10(+14.19%)
Jan 18, 2024
0.6800
0.7490
0.6800
0.7400
551,463
+0.06(+8.82%)
Jan 17, 2024
0.6900
0.7200
0.6800
0.6800
536,559
-0.04(-5.56%)
Jan 16, 2024
0.7200
0.7354
0.7010
0.7200
310,364
-0.00(-0.54%)
Jan 12, 2024
0.7200
0.7400
0.7090
0.7239
146,909
-0.00(-0.15%)
Jan 11, 2024
0.7200
0.7478
0.7000
0.7250
163,078
-0.01(-0.68%)
Jan 10, 2024
0.7252
0.7800
0.7252
0.7300
155,876
-0.02(-3.21%)
Jan 09, 2024
0.7405
0.7542
0.7214
0.7542
122,173
+0.01(+1.37%)
Jan 08, 2024
0.7200
0.7600
0.7051
0.7440
143,268
+0.02(+3.33%)
Jan 05, 2024
0.7300
0.7424
0.7065
0.7200
421,846
-0.02(-3.15%)
Jan 04, 2024
0.7643
0.7973
0.7052
0.7434
613,984
-0.02(-3.23%)
Jan 03, 2024
0.8200
0.8299
0.7289
0.7682
603,390
-0.05(-6.32%)
Jan 02, 2024
0.8200
0.8300
0.8000
0.8200
350,605
+0.00(+0.00%)
Dec 29, 2023
0.8100
0.8426
0.7510
0.8200
854,306
+0.03(+3.50%)
Dec 28, 2023
0.7800
0.7990
0.7600
0.7923
415,371
+0.02(+2.19%)
Dec 27, 2023
0.7770
0.8296
0.7444
0.7753
472,129
-0.00(-0.27%)
Dec 26, 2023
0.6900
0.7827
0.6900
0.7774
730,721
+0.05(+7.17%)
Dec 22, 2023
0.7150
0.7350
0.6982
0.7254
467,532
+0.01(+1.45%)
Dec 21, 2023
0.6900
0.7150
0.6766
0.7150
345,248
+0.03(+3.62%)
Dec 20, 2023
0.7100
0.7147
0.6702
0.6900
638,642
-0.02(-2.47%)
Dec 19, 2023
0.7000
0.7284
0.6810
0.7075
752,389
+0.03(+4.04%)
Dec 18, 2023
0.7000
0.7000
0.6600
0.6800
738,931
-0.02(-2.86%)
Dec 15, 2023
0.6900
0.7300
0.6601
0.7000
1,825,629
+0.02(+3.14%)
Dec 14, 2023
0.6950
0.7282
0.6638
0.6787
719,224
-0.00(-0.19%)
Dec 13, 2023
0.6540
0.6869
0.6200
0.6800
759,764
+0.03(+5.25%)
Dec 12, 2023
0.6800
0.6800
0.6318
0.6461
657,227
-0.03(-4.99%)
Dec 11, 2023
0.7200
0.7285
0.6700
0.6800
611,790
-0.05(-7.36%)
Dec 08, 2023
0.7400
0.7400
0.7000
0.7340
364,808
-0.00(-0.61%)
Dec 07, 2023
0.7000
0.7400
0.6701
0.7385
953,215
+0.04(+5.65%)
Dec 06, 2023
0.7000
0.7100
0.6710
0.6990
813,360
-0.00(-0.14%)
Dec 05, 2023
0.7300
0.7500
0.6990
0.7000
530,038
-0.05(-6.52%)
Dec 04, 2023
0.7100
0.7488
0.7050
0.7488
402,232
+0.03(+3.80%)
Dec 01, 2023
0.7300
0.7327
0.7000
0.7214
517,688
-0.02(-2.51%)
Nov 30, 2023
0.7500
0.8193
0.6800
0.7400
519,764
-0.03(-3.88%)
Nov 29, 2023
0.7700
0.7900
0.7400
0.7699
223,572
+0.04(+5.02%)
Nov 28, 2023
0.7701
0.7799
0.7168
0.7331
541,496
-0.06(-7.45%)
Nov 27, 2023
0.8200
0.8673
0.7921
0.7921
294,101
-0.01(-0.99%)
Nov 24, 2023
0.7990
0.8182
0.7853
0.8000
298,184
-0.01(-1.22%)
Nov 22, 2023
0.8221
0.8707
0.7700
0.8099
354,816
+0.00(+0.14%)
Nov 21, 2023
0.8400
0.8662
0.7901
0.8088
385,299
-0.03(-3.71%)
Nov 20, 2023
0.8633
0.8800
0.8100
0.8400
602,249
-0.05(-5.62%)
Nov 17, 2023
0.8100
0.8900
0.7600
0.8900
442,986
+0.10(+12.16%)
Nov 16, 2023
0.8680
0.8700
0.7600
0.7935
445,713
-0.09(-10.29%)
Nov 15, 2023
0.8492
0.8984
0.8462
0.8845
512,315
+0.03(+3.34%)
Nov 14, 2023
0.8300
0.8559
0.7705
0.8559
554,094
+0.10(+12.62%)
Nov 13, 2023
0.7600
0.8071
0.7546
0.7600
442,969
-0.04(-4.56%)
Nov 10, 2023
0.7410
0.7963
0.7100
0.7963
798,459
+0.04(+4.78%)
Nov 09, 2023
0.8090
0.8090
0.7400
0.7600
324,029
-0.01(-1.64%)
Nov 08, 2023
0.8100
0.8399
0.7560
0.7727
526,367
-0.01(-1.14%)
Nov 07, 2023
0.8200
0.8400
0.7567
0.7816
563,988
-0.03(-4.27%)
Nov 06, 2023
0.9110
0.9300
0.8100
0.8165
1,025,029
+0.06(+7.52%)
Nov 03, 2023
0.7800
0.8400
0.7561
0.7594
1,044,584
-0.02(-2.65%)
Nov 02, 2023
0.6512
0.7852
0.6512
0.7801
1,114,718
+0.15(+23.81%)
Nov 01, 2023
0.6500
0.6528
0.6200
0.6301
432,494
-0.02(-2.49%)
Oct 31, 2023
0.6339
0.6600
0.6201
0.6462
474,462
+0.01(+2.13%)
Oct 30, 2023
0.6800
0.6800
0.6237
0.6327
943,213
-0.02(-2.66%)
Oct 27, 2023
0.7200
0.7200
0.6446
0.6500
1,173,467
-0.06(-8.05%)
Oct 26, 2023
0.7355
0.7565
0.7010
0.7069
1,159,971
-0.04(-5.75%)
Oct 25, 2023
0.7200
0.7660
0.7103
0.7500
2,812,327
+0.02(+2.73%)
Oct 24, 2023
0.8636
0.8700
0.7285
0.7301
7,689,853
-0.35(-32.40%)
Oct 23, 2023
1.060
1.105
1.030
1.080
493,802
+0.02(+1.89%)
Oct 20, 2023
1.090
1.110
1.030
1.060
1,377,384
-0.02(-1.85%)
Oct 19, 2023
1.080
1.120
1.050
1.080
1,118,817
-0.02(-1.82%)
Oct 18, 2023
1.170
1.170
1.080
1.100
749,646
-0.07(-5.98%)
Oct 17, 2023
1.200
1.220
1.170
1.170
530,555
-0.01(-0.85%)
Oct 16, 2023
1.220
1.230
1.151
1.180
793,093
-0.05(-4.07%)
Oct 13, 2023
1.310
1.327
1.220
1.230
721,014
-0.08(-6.11%)
Oct 12, 2023
1.330
1.380
1.280
1.310
700,249
-0.04(-2.96%)
Oct 11, 2023
1.320
1.350
1.270
1.350
789,072
+0.06(+4.65%)
Oct 10, 2023
1.360
1.381
1.280
1.290
713,450
-0.06(-4.44%)
Oct 09, 2023
1.320
1.350
1.260
1.350
511,469
+0.02(+1.50%)
Oct 06, 2023
1.300
1.360
1.280
1.330
464,751
+0.01(+0.76%)
Oct 05, 2023
1.400
1.400
1.290
1.320
690,496
-0.07(-5.04%)
Oct 04, 2023
1.400
1.410
1.370
1.390
619,137
+0.00(+0.00%)
Oct 03, 2023
1.400
1.440
1.340
1.390
821,482
-0.02(-1.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.