5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-22.31%
3 MONTH PERFORMANCE
-34.87%
6 MONTH PERFORMANCE
-24.39%
YEAR-TO-DATE PERFORMANCE
-62.20%
1 YEAR PERFORMANCE
-62.20%
Markforged Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.21 | $3.08 (-4.05%) | $3.29 | $3.05 | 25,736 | $626.19 M |
| 12/26/2024 | $3.19 | $3.24 (1.57%) | $3.36 | $3.09 | 52,800 | $658.72 M |
| 12/24/2024 | $2.85 | $3.12 (9.47%) | $3.12 | $2.76 | 75,200 | $634.32 M |
| 12/23/2024 | $3.08 | $2.97 (-3.57%) | $3.08 | $2.82 | 151,014 | $603.83 M |
| 12/20/2024 | $3.25 | $3.03 (-6.77%) | $3.25 | $2.60 | 316,000 | $616.03 M |
| 12/19/2024 | $3.50 | $3.20 (-8.57%) | $3.53 | $3.17 | 161,125 | $650.59 M |
| 12/18/2024 | $3.75 | $3.52 (-6.13%) | $3.75 | $3.50 | 75,987 | $715.65 M |
| 12/17/2024 | $4.15 | $3.75 (-9.64%) | $4.15 | $3.24 | 345,214 | $762.41 M |
| 12/16/2024 | $4.14 | $4.15 (0.24%) | $4.24 | $4.14 | 70,100 | $843.73 M |
| 12/13/2024 | $4.14 | $4.16 (0.48%) | $4.22 | $4.14 | 89,900 | $845.77 M |
| 12/12/2024 | $4.22 | $4.20 (-0.47%) | $4.27 | $4.16 | 129,200 | $853.90 M |
| 12/11/2024 | $4.30 | $4.25 (-1.16%) | $4.39 | $4.21 | 104,447 | $864.06 M |
| 12/10/2024 | $4.38 | $4.30 (-1.83%) | $4.39 | $4.18 | 110,553 | $874.23 M |
| 12/09/2024 | $3.85 | $4.31 (11.95%) | $4.42 | $3.85 | 200,131 | $876.26 M |
| 12/06/2024 | $3.84 | $3.84 (0%) | $3.90 | $3.78 | 48,415 | $780.71 M |
| 12/05/2024 | $3.88 | $3.77 (-2.84%) | $3.88 | $3.77 | 152,694 | $766.48 M |
| 12/04/2024 | $4.03 | $3.88 (-3.72%) | $4.10 | $3.77 | 143,859 | $788.84 M |
| 12/03/2024 | $4.01 | $4.03 (0.5%) | $4.07 | $3.97 | 66,300 | $819.34 M |
| 12/02/2024 | $4.00 | $3.99 (-0.25%) | $4.04 | $3.95 | 70,342 | $811.20 M |
| 11/29/2024 | $3.97 | $3.99 (0.5%) | $4.03 | $3.92 | 28,800 | $811.20 M |
| 11/27/2024 | $4.12 | $3.97 (-3.64%) | $4.22 | $3.97 | 166,212 | $807.14 M |
| 11/26/2024 | $4.26 | $4.09 (-3.99%) | $4.35 | $4.06 | 60,287 | $831.53 M |
| 11/25/2024 | $4.39 | $4.30 (-2.05%) | $4.44 | $4.18 | 125,500 | $874.23 M |
| 11/22/2024 | $4.44 | $4.38 (-1.35%) | $4.44 | $4.37 | 97,633 | $890.49 M |
| 11/21/2024 | $4.22 | $4.40 (4.27%) | $4.44 | $4.22 | 127,300 | $894.56 M |
| 11/20/2024 | $4.17 | $4.23 (1.44%) | $4.27 | $4.17 | 73,220 | $860.00 M |
| 11/19/2024 | $4.13 | $4.23 (2.42%) | $4.35 | $4.13 | 148,227 | $860.00 M |
| 11/18/2024 | $4.16 | $4.17 (0.24%) | $4.21 | $4.11 | 97,000 | $847.80 M |
| 11/15/2024 | $4.26 | $4.09 (-3.99%) | $4.27 | $4.05 | 133,600 | $831.53 M |
| 11/14/2024 | $4.36 | $4.29 (-1.61%) | $4.38 | $4.26 | 46,100 | $872.20 M |
| 11/13/2024 | $4.41 | $4.37 (-0.91%) | $4.41 | $4.37 | 52,225 | $888.46 M |
| 11/12/2024 | $4.36 | $4.39 (0.69%) | $4.42 | $4.35 | 332,095 | $892.53 M |
| 11/11/2024 | $4.39 | $4.39 (0%) | $4.44 | $4.38 | 66,900 | $892.53 M |
| 11/08/2024 | $4.41 | $4.40 (-0.23%) | $4.46 | $4.39 | 68,221 | $894.56 M |
| 11/07/2024 | $4.45 | $4.45 (0%) | $4.48 | $4.45 | 134,936 | $904.73 M |
| 11/06/2024 | $4.51 | $4.46 (-1.11%) | $4.51 | $4.45 | 62,022 | $906.76 M |
| 11/05/2024 | $4.46 | $4.45 (-0.22%) | $4.48 | $4.45 | 25,753 | $904.73 M |
| 11/04/2024 | $4.44 | $4.46 (0.45%) | $4.50 | $4.44 | 66,012 | $906.76 M |
| 11/01/2024 | $4.42 | $4.43 (0.23%) | $4.45 | $4.38 | 75,802 | $900.66 M |
| 10/31/2024 | $4.38 | $4.40 (0.46%) | $4.43 | $4.38 | 107,114 | $894.56 M |
| 10/30/2024 | $4.42 | $4.40 (-0.45%) | $4.47 | $4.40 | 136,439 | $894.56 M |
| 10/29/2024 | $4.51 | $4.45 (-1.33%) | $4.53 | $4.45 | 216,100 | $904.73 M |
| 10/28/2024 | $4.51 | $4.53 (0.44%) | $4.57 | $4.51 | 50,014 | $920.99 M |
| 10/25/2024 | $4.55 | $4.50 (-1.1%) | $4.60 | $4.50 | 215,431 | $914.89 M |
| 10/24/2024 | $4.58 | $4.53 (-1.09%) | $4.60 | $4.53 | 432,063 | $920.99 M |
| 10/23/2024 | $4.59 | $4.57 (-0.44%) | $4.62 | $4.56 | 105,215 | $929.12 M |
| 10/22/2024 | $4.58 | $4.59 (0.22%) | $4.63 | $4.58 | 91,650 | $933.19 M |
| 10/21/2024 | $4.56 | $4.58 (0.44%) | $4.63 | $4.56 | 69,000 | $931.16 M |
| 10/18/2024 | $4.60 | $4.57 (-0.65%) | $4.63 | $4.56 | 101,674 | $929.12 M |
| 10/17/2024 | $4.60 | $4.56 (-0.87%) | $4.60 | $4.53 | 97,042 | $927.09 M |
| 10/16/2024 | $4.60 | $4.59 (-0.22%) | $4.64 | $4.58 | 105,421 | $933.19 M |
| 10/15/2024 | $4.60 | $4.58 (-0.43%) | $4.63 | $4.56 | 122,543 | $931.16 M |
| 10/14/2024 | $4.60 | $4.61 (0.22%) | $4.63 | $4.53 | 172,602 | $937.26 M |
| 10/11/2024 | $4.61 | $4.62 (0.22%) | $4.65 | $4.59 | 121,325 | $939.29 M |
| 10/10/2024 | $4.62 | $4.63 (0.22%) | $4.67 | $4.57 | 196,930 | $941.32 M |
| 10/09/2024 | $4.64 | $4.64 (0%) | $4.67 | $4.61 | 343,614 | $943.35 M |
| 10/08/2024 | $4.64 | $4.64 (0%) | $4.70 | $4.61 | 565,100 | $943.35 M |
| 10/07/2024 | $4.73 | $4.64 (-1.9%) | $4.76 | $4.62 | 1.37 M | $943.35 M |
| 10/04/2024 | $4.73 | $4.74 (0.21%) | $4.77 | $4.73 | 197,693 | $963.69 M |
| 10/03/2024 | $4.67 | $4.74 (1.5%) | $4.75 | $4.66 | 199,700 | $963.69 M |
| 10/02/2024 | $4.70 | $4.74 (0.85%) | $4.77 | $4.56 | 294,480 | $963.69 M |
| 10/01/2024 | $4.77 | $4.71 (-1.26%) | $4.77 | $4.68 | 365,000 | $957.59 M |
| 09/30/2024 | $4.80 | $4.77 (-0.63%) | $4.82 | $4.60 | 439,400 | $969.78 M |