-
5 DAY PERFORMANCE
-0.63% -
1 MONTH PERFORMANCE
+106.09% -
3 MONTH PERFORMANCE
+5.33% -
6 MONTH PERFORMANCE
-33.43% -
YEAR-TO-DATE PERFORMANCE
-42.20% -
1 YEAR PERFORMANCE
-64.09%
Markforged Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.73 | $4.74 (0.21%) | $4.77 | $4.73 | 197,693 | $951.93 M |
| 10/03/2024 | $4.67 | $4.74 (1.5%) | $4.75 | $4.66 | 199,700 | $953.94 M |
| 10/02/2024 | $4.70 | $4.74 (0.85%) | $4.77 | $4.56 | 294,480 | $953.94 M |
| 10/01/2024 | $4.77 | $4.71 (-1.26%) | $4.77 | $4.68 | 365,000 | $947.90 M |
| 09/30/2024 | $4.80 | $4.77 (-0.63%) | $4.82 | $4.60 | 439,400 | $959.98 M |
| 09/27/2024 | $4.78 | $4.76 (-0.42%) | $4.80 | $4.75 | 421,648 | $957.96 M |
| 09/26/2024 | $4.75 | $4.79 (0.84%) | $4.82 | $4.73 | 773,400 | $964.00 M |
| 09/25/2024 | $2.82 | $4.75 (68.44%) | $4.92 | $2.72 | 4.50 M | $955.95 M |
| 09/24/2024 | $2.54 | $2.73 (7.48%) | $3.30 | $2.50 | 1.14 M | $549.42 M |
| 09/23/2024 | $1.94 | $2.49 (28.35%) | $2.69 | $1.90 | 980,900 | $501.12 M |
| 09/20/2024 | $2.03 | $1.91 (-5.91%) | $2.05 | $1.91 | 201,682 | $384.39 M |
| 09/19/2024 | $1.60 | $2.07 (29.37%) | $2.15 | $1.57 | 378,500 | $416.59 M |
| 09/18/2024 | $2.10 | $1.80 (-14.29%) | $2.10 | $1.77 | 155,470 | $362.26 M |
| 09/17/2024 | $2.12 | $1.97 (-7.08%) | $2.12 | $1.95 | 92,763 | $396.47 M |
| 09/16/2024 | $2.00 | $2.02 (1%) | $2.07 | $1.94 | 112,480 | $406.53 M |
| 09/13/2024 | $1.85 | $1.96 (5.95%) | $2.08 | $1.85 | 130,260 | $39.34 M |
| 09/12/2024 | $2.20 | $1.91 (-13.18%) | $2.20 | $1.86 | 188,360 | $38.42 M |
| 09/11/2024 | $1.95 | $1.96 (0.51%) | $1.96 | $1.86 | 102,130 | $39.47 M |
| 09/10/2024 | $2.00 | $1.90 (-5%) | $2.10 | $1.80 | 134,210 | $38.24 M |
| 09/09/2024 | $2.13 | $2.01 (-5.63%) | $2.19 | $2.01 | 79,960 | $40.45 M |
| 09/06/2024 | $2.30 | $2.19 (-4.78%) | $2.30 | $2.16 | 66,385 | $44.18 M |
| 09/05/2024 | $2.25 | $2.30 (2.22%) | $2.41 | $2.25 | 48,080 | $46.29 M |
| 09/04/2024 | $2.30 | $2.32 (0.87%) | $2.37 | $2.26 | 41,780 | $46.67 M |
| 09/03/2024 | $2.69 | $2.30 (-14.5%) | $2.69 | $2.24 | 72,370 | $46.23 M |
| 08/30/2024 | $2.65 | $2.51 (-5.28%) | $2.70 | $2.42 | 49,342 | $50.51 M |
| 08/29/2024 | $2.74 | $2.54 (-7.3%) | $2.74 | $2.50 | 53,131 | $51.04 M |
| 08/28/2024 | $2.52 | $2.55 (1.19%) | $2.68 | $2.52 | 29,020 | $51.36 M |
| 08/27/2024 | $2.55 | $2.60 (1.96%) | $2.70 | $2.55 | 40,830 | $52.33 M |
| 08/26/2024 | $2.73 | $2.60 (-4.76%) | $2.80 | $2.55 | 31,362 | $52.27 M |
| 08/23/2024 | $2.70 | $2.67 (-1.11%) | $2.79 | $2.66 | 23,490 | $53.75 M |
| 08/22/2024 | $2.60 | $2.70 (3.85%) | $2.80 | $2.60 | 29,980 | $54.32 M |
| 08/21/2024 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.60 | 38,080 | $54.82 M |
| 08/20/2024 | $2.63 | $2.58 (-1.9%) | $2.80 | $2.51 | 18,492 | $51.92 M |
| 08/19/2024 | $2.57 | $2.71 (5.45%) | $2.71 | $2.51 | 53,940 | $54.44 M |
| 08/16/2024 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.55 | 51,580 | $53.33 M |
| 08/15/2024 | $2.44 | $2.63 (7.79%) | $2.69 | $2.44 | 51,881 | $52.83 M |
| 08/14/2024 | $2.50 | $2.35 (-6%) | $2.53 | $2.30 | 32,930 | $47.31 M |
| 08/13/2024 | $2.60 | $2.50 (-3.85%) | $2.66 | $2.40 | 39,570 | $50.29 M |
| 08/12/2024 | $2.80 | $2.63 (-6.07%) | $3.00 | $2.55 | 47,314 | $52.87 M |
| 08/09/2024 | $2.62 | $2.45 (-6.49%) | $2.90 | $2.43 | 60,810 | $49.31 M |
| 08/08/2024 | $3.00 | $2.70 (-10%) | $3.15 | $2.66 | 39,830 | $54.30 M |
| 08/07/2024 | $2.90 | $2.80 (-3.45%) | $3.01 | $2.73 | 31,611 | $56.37 M |
| 08/06/2024 | $3.00 | $2.88 (-4%) | $3.05 | $2.85 | 36,722 | $57.96 M |
| 08/05/2024 | $2.95 | $2.80 (-5.08%) | $3.17 | $2.80 | 74,700 | $56.35 M |
| 08/02/2024 | $3.41 | $3.14 (-7.92%) | $3.42 | $3.10 | 65,310 | $62.58 M |
| 08/01/2024 | $3.79 | $3.42 (-9.76%) | $3.94 | $3.32 | 83,900 | $68.08 M |
| 07/31/2024 | $3.77 | $3.71 (-1.59%) | $3.91 | $3.71 | 36,390 | $73.92 M |
| 07/30/2024 | $3.90 | $3.78 (-3.08%) | $4.10 | $3.71 | 29,202 | $75.37 M |
| 07/29/2024 | $4.69 | $3.98 (-15.14%) | $4.69 | $3.90 | 45,650 | $79.28 M |
| 07/26/2024 | $3.90 | $3.94 (1.03%) | $4.10 | $3.90 | 25,990 | $78.52 M |
| 07/25/2024 | $3.88 | $3.90 (0.52%) | $4.07 | $3.88 | 44,361 | $77.72 M |
| 07/24/2024 | $3.91 | $3.87 (-1.02%) | $4.07 | $3.85 | 28,780 | $77.13 M |
| 07/23/2024 | $4.10 | $4.00 (-2.44%) | $4.19 | $4.00 | 29,262 | $79.72 M |
| 07/22/2024 | $4.20 | $4.03 (-4.05%) | $4.20 | $3.99 | 22,648 | $80.21 M |
| 07/19/2024 | $4.36 | $3.91 (-10.32%) | $4.37 | $3.90 | 110,410 | $77.90 M |
| 07/18/2024 | $4.69 | $4.27 (-8.96%) | $4.78 | $4.26 | 24,294 | $85.02 M |
| 07/17/2024 | $4.71 | $4.76 (1.06%) | $5.00 | $4.70 | 23,221 | $94.96 M |
| 07/16/2024 | $5.00 | $4.83 (-3.4%) | $5.00 | $4.71 | 24,970 | $96.20 M |
| 07/15/2024 | $4.90 | $4.94 (0.82%) | $4.95 | $4.81 | 18,520 | $98.37 M |
| 07/12/2024 | $4.70 | $4.90 (4.26%) | $5.00 | $4.70 | 20,171 | $97.65 M |
| 07/11/2024 | $4.79 | $4.67 (-2.51%) | $4.85 | $4.64 | 12,144 | $93.05 M |
| 07/10/2024 | $4.70 | $4.60 (-2.13%) | $4.87 | $4.42 | 25,809 | $91.75 M |
| 07/09/2024 | $4.99 | $4.75 (-4.81%) | $5.00 | $4.70 | 23,340 | $94.60 M |
| 07/08/2024 | $4.50 | $4.92 (9.33%) | $5.10 | $4.50 | 50,450 | $98.11 M |
| 07/05/2024 | $4.46 | $4.50 (0.9%) | $4.80 | $4.45 | 23,820 | $89.72 M |