Markforged Holding Corporation Common Stock (MKFG)

Historical Prices For Markforged Holding Corporation Common Stock (MKFG)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	4.49	4.65	4.49	4.59	284,818	4.59
4/03/2025	4.64	4.70	4.62	4.66	114,989	4.66
4/02/2025	4.60	4.79	4.54	4.71	544,629	4.71
4/01/2025	4.70	4.70	4.41	4.59	197,693	4.59
3/31/2025	4.47	4.78	4.47	4.68	247,648	4.68
3/28/2025	4.55	4.67	4.55	4.57	292,464	4.57
3/27/2025	4.44	4.69	4.43	4.63	830,753	4.63
3/26/2025	4.30	4.48	4.30	4.45	696,336	4.45
3/25/2025	4.20	4.35	4.10	4.30	1,928,182	4.30
3/24/2025	2.92	3.28	2.81	3.28	104,112	3.28
3/21/2025	2.75	2.99	2.69	2.94	31,768	2.94
3/20/2025	2.70	2.83	2.64	2.74	28,431	2.74
3/19/2025	2.73	2.87	2.69	2.73	18,786	2.73
3/18/2025	2.48	2.80	2.48	2.76	85,408	2.76
3/17/2025	2.40	2.56	2.40	2.51	83,847	2.51
3/14/2025	2.22	2.48	2.22	2.43	100,437	2.43
3/13/2025	2.21	2.31	2.11	2.22	83,147	2.22
3/12/2025	2.34	2.34	2.19	2.26	76,734	2.26
3/11/2025	2.30	2.34	2.22	2.27	66,585	2.27
3/10/2025	2.43	2.52	2.31	2.34	102,671	2.34
3/07/2025	2.42	2.54	2.42	2.50	64,089	2.50
3/06/2025	2.50	2.66	2.44	2.49	62,512	2.49
3/05/2025	2.39	2.70	2.39	2.55	110,050	2.55
3/04/2025	2.50	2.54	2.36	2.45	76,434	2.45
3/03/2025	2.57	2.67	2.51	2.51	138,244	2.51
2/28/2025	2.60	2.63	2.52	2.54	71,162	2.54
2/27/2025	2.68	2.70	2.54	2.56	93,046	2.56
2/26/2025	2.67	2.76	2.67	2.71	52,880	2.71
2/25/2025	2.77	2.78	2.67	2.72	103,184	2.72
2/24/2025	2.58	2.74	2.48	2.70	94,807	2.70
2/21/2025	2.77	2.81	2.54	2.61	178,371	2.61
2/20/2025	2.91	3.03	2.75	2.77	138,229	2.77
2/19/2025	2.95	3.06	2.92	2.94	85,610	2.94
2/18/2025	3.01	3.08	2.90	2.92	63,782	2.92
2/14/2025	3.01	3.07	2.94	3.01	23,246	3.01
2/13/2025	3.00	3.15	2.95	3.05	93,025	3.05
2/12/2025	2.91	2.99	2.82	2.97	41,468	2.97
2/11/2025	2.83	2.94	2.83	2.91	22,900	2.91
2/10/2025	2.89	2.95	2.81	2.88	43,043	2.88
2/07/2025	2.83	2.90	2.81	2.82	29,627	2.82
2/06/2025	2.91	2.94	2.82	2.83	30,741	2.83
2/05/2025	2.99	3.00	2.91	2.95	29,000	2.95
2/04/2025	2.89	2.97	2.83	2.92	53,813	2.92
2/03/2025	2.81	2.99	2.77	2.84	78,030	2.84
1/31/2025	2.85	2.96	2.81	2.83	47,877	2.83
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