Markforged Hldg Corp (NY: MKFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.80	28.10	25.00	26.40	338,566	+0.70(+2.72%)
May 27, 2022	27.00	27.40	25.00	25.70	296,095	-0.60(-2.28%)
May 26, 2022	25.50	27.15	24.75	26.30	114,617	+1.00(+3.95%)
May 25, 2022	24.60	25.80	23.30	25.30	145,679	+0.50(+2.02%)
May 24, 2022	27.00	27.70	24.80	24.80	91,408	-2.40(-8.82%)
May 23, 2022	28.00	28.00	26.80	27.20	72,616	-0.50(-1.81%)
May 20, 2022	28.50	29.20	26.50	27.70	125,988	-0.60(-2.12%)
May 19, 2022	29.30	30.05	28.10	28.30	107,134	-1.30(-4.39%)
May 18, 2022	30.60	31.95	29.50	29.60	103,609	-1.50(-4.82%)
May 17, 2022	28.60	31.40	28.30	31.10	175,556	+3.20(+11.47%)
May 16, 2022	28.80	29.50	27.28	27.90	106,721	-1.30(-4.45%)
May 13, 2022	30.70	30.70	27.91	29.20	147,713	+1.70(+6.18%)
May 12, 2022	25.30	28.20	24.80	27.50	187,343	+1.60(+6.18%)
May 11, 2022	27.60	28.10	25.80	25.90	79,277	-2.10(-7.50%)
May 10, 2022	30.30	31.40	27.30	28.00	162,150	-1.90(-6.35%)
May 09, 2022	31.60	31.60	29.50	29.90	139,882	-2.30(-7.14%)
May 06, 2022	32.80	33.90	31.00	32.20	129,324	-1.00(-3.01%)
May 05, 2022	33.70	34.20	32.00	33.20	79,102	-1.00(-2.92%)
May 04, 2022	33.40	34.20	31.90	34.20	123,267	+0.40(+1.18%)
May 03, 2022	35.20	35.70	33.25	33.80	104,165	-1.60(-4.52%)
May 02, 2022	34.10	35.40	33.60	35.40	81,190	+1.30(+3.81%)
Apr 29, 2022	35.10	36.40	33.90	34.10	68,780	-0.30(-0.87%)
Apr 28, 2022	34.00	35.10	32.45	34.40	93,457	+0.40(+1.18%)
Apr 27, 2022	34.40	34.60	33.55	34.00	75,399	-0.30(-0.87%)
Apr 26, 2022	36.80	37.00	33.20	34.30	111,719	-2.70(-7.30%)
Apr 25, 2022	34.40	37.00	34.10	37.00	73,995	+2.00(+5.71%)
Apr 22, 2022	35.00	35.50	34.10	35.00	83,268	+0.10(+0.29%)
Apr 21, 2022	35.00	35.85	34.30	34.90	118,169	+0.30(+0.87%)
Apr 20, 2022	35.50	35.90	34.25	34.60	86,566	-0.50(-1.42%)
Apr 19, 2022	36.50	36.70	35.10	35.10	94,059	-1.30(-3.57%)
Apr 18, 2022	37.50	37.70	35.65	36.40	122,936	-1.30(-3.45%)
Apr 14, 2022	39.20	39.20	37.50	37.70	57,226	-1.50(-3.83%)
Apr 13, 2022	39.10	40.00	38.30	39.20	69,225	+0.30(+0.77%)
Apr 12, 2022	38.00	39.55	37.70	38.90	85,116	+1.30(+3.46%)
Apr 11, 2022	37.80	39.00	37.40	37.60	81,141	-1.20(-3.09%)
Apr 08, 2022	39.60	40.50	38.00	38.80	61,748	-1.10(-2.76%)
Apr 07, 2022	39.30	39.90	37.95	39.90	76,146	+0.30(+0.76%)
Apr 06, 2022	40.00	40.30	38.50	39.60	80,983	-0.90(-2.22%)
Apr 05, 2022	41.80	41.80	39.60	40.50	55,224	-1.10(-2.64%)
Apr 04, 2022	41.30	42.10	40.70	41.60	42,880	+0.50(+1.22%)
Apr 01, 2022	40.80	41.90	40.10	41.10	56,099	+1.20(+3.01%)
Mar 31, 2022	41.10	41.70	39.60	39.90	48,704	-1.30(-3.16%)
Mar 30, 2022	42.30	43.10	40.70	41.20	84,293	-1.40(-3.29%)
Mar 29, 2022	42.20	43.30	41.50	42.60	116,959	+1.20(+2.90%)
Mar 28, 2022	40.90	41.50	39.20	41.40	95,072	+0.50(+1.22%)
Mar 25, 2022	40.50	41.45	39.90	40.90	83,843	-0.30(-0.73%)
Mar 24, 2022	41.30	41.50	40.10	41.20	128,574	+0.00(+0.00%)
Mar 23, 2022	41.50	42.50	40.75	41.20	99,517	-1.10(-2.60%)
Mar 22, 2022	42.40	43.15	41.30	42.30	264,184	+0.40(+0.95%)
Mar 21, 2022	41.80	43.90	41.50	41.90	319,564	-1.20(-2.78%)
Mar 18, 2022	38.90	43.15	38.30	43.10	300,544	+1.60(+3.86%)
Mar 17, 2022	37.10	42.00	37.10	41.50	355,861	+3.40(+8.92%)
Mar 16, 2022	33.20	38.65	31.70	38.10	300,115	+7.20(+23.30%)
Mar 15, 2022	30.30	31.70	29.50	30.90	162,003	+1.10(+3.69%)
Mar 14, 2022	32.00	32.00	29.50	29.80	113,697	-1.90(-5.99%)
Mar 11, 2022	33.50	34.90	31.70	31.70	102,940	-1.50(-4.52%)
Mar 10, 2022	33.80	34.80	32.90	33.20	81,198	-1.30(-3.77%)
Mar 09, 2022	34.30	35.35	34.10	34.50	77,341	+0.90(+2.68%)
Mar 08, 2022	33.40	35.10	32.30	33.60	110,988	+0.30(+0.90%)
Mar 07, 2022	31.70	36.00	31.30	33.30	193,046	+2.10(+6.73%)
Mar 04, 2022	32.90	32.95	30.80	31.20	113,578	-2.00(-6.02%)
Mar 03, 2022	36.20	36.20	32.60	33.20	139,482	-2.50(-7.00%)
Mar 02, 2022	37.50	37.50	35.70	35.70	75,635	-1.50(-4.03%)