Markforged Holding Corporation (MKFG) Exchange: NYSE
Data as of March 29, 2023
$1.23 ($0.05) 4.24%
Markforged Holding Corporation - Daily Information
Click for more stock information on Markforged Holding Corporation.| Daily Information | Data |
|---|---|
| Date | March 29, 2023 |
| Open | $1.17 |
| Previous Close | $1.23 |
| High | $1.23 |
| Low | $1.15 |
| Adjusted Open | $1.17 |
| Previous Adjusted Close | $1.23 |
| Adjusted High | $1.23 |
| Adjusted Low | $1.15 |
About Markforged Holding Corporation (MKFG)
Invest in Markforged Holding Corporation (MKFG)
Historical Stock Data for Markforged Holding Corporation (MKFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | $1.17 | $1.23 | $1.15 | $1.23 | $1.23 | 482,628 |
| 2023-01-05 | $1.23 | $1.23 | $1.17 | $1.18 | $1.18 | 586,909 |
| 2023-01-04 | $1.19 | $1.23 | $1.18 | $1.22 | $1.22 | 1,558,369 |
| 2023-01-03 | $1.18 | $1.24 | $1.13 | $1.20 | $1.20 | 804,506 |
| 2022-12-30 | $1.14 | $1.17 | $1.11 | $1.16 | $1.16 | 792,559 |
| 2022-12-29 | $1.16 | $1.18 | $1.13 | $1.17 | $1.17 | 743,565 |
| 2022-12-28 | $1.11 | $1.18 | $1.10 | $1.15 | $1.15 | 960,812 |
| 2022-12-27 | $1.12 | $1.14 | $1.07 | $1.11 | $1.11 | 1,173,403 |
| 2022-12-23 | $1.01 | $1.11 | $1.00 | $1.08 | $1.08 | 1,060,996 |
| 2022-12-22 | $1.00 | $1.04 | $0.97 | $1.02 | $1.02 | 1,052,807 |
| 2022-12-21 | $0.90 | $1.06 | $0.89 | $1.02 | $1.02 | 1,179,283 |
| 2022-12-20 | $0.78 | $0.98 | $0.78 | $0.87 | $0.87 | 3,846,012 |
| 2022-12-19 | $0.84 | $0.84 | $0.79 | $0.81 | $0.81 | 2,456,186 |
| 2022-12-16 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 1,748,256 |
| 2022-12-15 | $0.83 | $0.87 | $0.83 | $0.85 | $0.85 | 844,478 |
| 2022-12-14 | $0.91 | $0.93 | $0.85 | $0.86 | $0.86 | 797,321 |
| 2022-12-13 | $1.00 | $1.03 | $0.92 | $0.92 | $0.92 | 634,008 |
| 2022-12-12 | $1.00 | $1.00 | $0.94 | $0.96 | $0.96 | 807,859 |
| 2022-12-09 | $1.00 | $1.02 | $0.96 | $0.96 | $0.96 | 613,804 |
| 2022-12-08 | $1.14 | $1.18 | $0.99 | $1.00 | $1.00 | 749,746 |
| 2022-12-07 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 711,474 |
| 2022-12-06 | $1.06 | $1.08 | $1.02 | $1.03 | $1.03 | 677,841 |
| 2022-12-05 | $1.12 | $1.14 | $1.05 | $1.07 | $1.07 | 831,991 |
| 2022-12-02 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 508,441 |
| 2022-12-01 | $1.14 | $1.18 | $1.10 | $1.10 | $1.10 | 531,069 |
| 2022-11-30 | $1.15 | $1.17 | $1.11 | $1.14 | $1.14 | 749,121 |
| 2022-11-29 | $1.21 | $1.21 | $1.13 | $1.14 | $1.14 | 685,868 |
| 2022-11-28 | $1.27 | $1.29 | $1.16 | $1.16 | $1.16 | 662,013 |
| 2022-11-25 | $1.26 | $1.28 | $1.24 | $1.25 | $1.25 | 290,423 |
| 2022-11-23 | $1.25 | $1.29 | $1.21 | $1.27 | $1.27 | 559,709 |
| 2022-11-22 | $1.37 | $1.39 | $1.22 | $1.24 | $1.24 | 1,417,550 |
| 2022-11-21 | $1.49 | $1.49 | $1.36 | $1.37 | $1.37 | 631,286 |
| 2022-11-18 | $1.57 | $1.59 | $1.39 | $1.39 | $1.39 | 694,904 |
| 2022-11-17 | $1.57 | $1.57 | $1.45 | $1.51 | $1.51 | 774,309 |
| 2022-11-16 | $1.69 | $1.70 | $1.53 | $1.60 | $1.60 | 768,087 |
| 2022-11-15 | $1.76 | $1.77 | $1.68 | $1.71 | $1.71 | 611,439 |
| 2022-11-14 | $1.83 | $1.83 | $1.68 | $1.68 | $1.68 | 772,305 |
| 2022-11-11 | $1.67 | $1.85 | $1.60 | $1.84 | $1.84 | 717,596 |
| 2022-11-10 | $1.76 | $1.81 | $1.60 | $1.67 | $1.67 | 1,462,315 |
| 2022-11-09 | $1.86 | $1.89 | $1.72 | $1.74 | $1.74 | 574,419 |
| 2022-11-08 | $1.96 | $1.98 | $1.87 | $1.91 | $1.91 | 401,244 |
| 2022-11-07 | $2.00 | $2.02 | $1.90 | $1.97 | $1.97 | 406,554 |
| 2022-11-04 | $2.04 | $2.08 | $1.92 | $2.00 | $2.00 | 412,629 |
| 2022-11-03 | $2.01 | $2.09 | $1.98 | $2.00 | $2.00 | 403,779 |
| 2022-11-02 | $2.17 | $2.18 | $2.01 | $2.02 | $2.02 | 502,754 |
| 2022-11-01 | $2.22 | $2.26 | $2.16 | $2.18 | $2.18 | 427,642 |
| 2022-10-31 | $2.20 | $2.23 | $2.13 | $2.18 | $2.18 | 630,347 |
| 2022-10-28 | $2.07 | $2.22 | $2.04 | $2.21 | $2.21 | 668,375 |
| 2022-10-27 | $2.09 | $2.11 | $2.02 | $2.04 | $2.04 | 427,811 |
| 2022-10-26 | $2.02 | $2.15 | $2.00 | $2.06 | $2.06 | 616,993 |
| 2022-10-25 | $1.83 | $2.01 | $1.83 | $2.00 | $2.00 | 753,241 |
| 2022-10-24 | $1.91 | $1.91 | $1.78 | $1.84 | $1.84 | 482,908 |
| 2022-10-21 | $1.81 | $1.93 | $1.78 | $1.93 | $1.93 | 738,904 |
| 2022-10-20 | $1.82 | $1.90 | $1.80 | $1.81 | $1.81 | 309,674 |
| 2022-10-19 | $1.89 | $1.89 | $1.81 | $1.82 | $1.82 | 342,607 |
| 2022-10-18 | $1.91 | $2.00 | $1.89 | $1.93 | $1.93 | 622,531 |
| 2022-10-17 | $1.82 | $1.90 | $1.82 | $1.85 | $1.85 | 548,090 |
| 2022-10-14 | $1.95 | $1.98 | $1.77 | $1.78 | $1.78 | 395,448 |
| 2022-10-13 | $1.80 | $1.93 | $1.77 | $1.91 | $1.91 | 667,103 |
| 2022-10-12 | $1.96 | $1.97 | $1.82 | $1.86 | $1.86 | 577,940 |
| 2022-10-11 | $1.89 | $1.94 | $1.79 | $1.91 | $1.91 | 427,410 |
| 2022-10-10 | $1.93 | $1.94 | $1.84 | $1.89 | $1.89 | 398,729 |
| 2022-10-07 | $2.03 | $2.04 | $1.91 | $1.94 | $1.94 | 377,676 |
| 2022-10-06 | $2.05 | $2.14 | $2.00 | $2.08 | $2.08 | 456,984 |
| 2022-10-05 | $2.04 | $2.07 | $1.96 | $2.05 | $2.05 | 401,908 |
| 2022-10-04 | $2.02 | $2.11 | $1.99 | $2.11 | $2.11 | 567,796 |
| 2022-10-03 | $2.01 | $2.01 | $1.90 | $1.92 | $1.92 | 711,535 |
| 2022-09-30 | $1.94 | $2.08 | $1.92 | $1.98 | $1.98 | 656,401 |
| 2022-09-29 | $2.09 | $2.09 | $1.90 | $1.93 | $1.93 | 530,833 |
| 2022-09-28 | $2.00 | $2.14 | $1.93 | $2.12 | $2.12 | 924,029 |
| 2022-09-27 | $2.02 | $2.08 | $1.95 | $1.98 | $1.98 | 415,488 |
| 2022-09-26 | $1.98 | $2.08 | $1.95 | $1.97 | $1.97 | 472,018 |
| 2022-09-23 | $2.01 | $2.03 | $1.95 | $2.00 | $2.00 | 639,159 |
| 2022-09-22 | $2.14 | $2.17 | $2.00 | $2.05 | $2.05 | 716,717 |
| 2022-09-21 | $2.15 | $2.23 | $2.06 | $2.15 | $2.15 | 920,209 |
| 2022-09-20 | $2.17 | $2.23 | $2.10 | $2.11 | $2.11 | 1,189,931 |
| 2022-09-19 | $2.22 | $2.24 | $2.12 | $2.17 | $2.17 | 985,898 |
| 2022-09-16 | $2.46 | $2.46 | $2.24 | $2.25 | $2.25 | 1,651,622 |
| 2022-09-15 | $2.58 | $2.68 | $2.53 | $2.53 | $2.53 | 825,867 |
| 2022-09-14 | $2.58 | $2.59 | $2.48 | $2.55 | $2.55 | 937,086 |
| 2022-09-13 | $2.55 | $2.60 | $2.50 | $2.52 | $2.52 | 997,929 |
| 2022-09-12 | $2.54 | $2.68 | $2.53 | $2.66 | $2.66 | 911,768 |
| 2022-09-09 | $2.41 | $2.60 | $2.37 | $2.56 | $2.56 | 1,220,207 |
| 2022-09-08 | $2.35 | $2.39 | $2.28 | $2.36 | $2.36 | 491,653 |
| 2022-09-07 | $2.36 | $2.45 | $2.28 | $2.34 | $2.34 | 781,907 |
| 2022-09-06 | $2.34 | $2.42 | $2.28 | $2.37 | $2.37 | 777,729 |
| 2022-09-02 | $2.52 | $2.65 | $2.31 | $2.31 | $2.31 | 1,118,305 |
| 2022-09-01 | $2.39 | $2.43 | $2.33 | $2.42 | $2.42 | 895,047 |
| 2022-08-31 | $2.44 | $2.47 | $2.38 | $2.43 | $2.43 | 729,071 |
| 2022-08-30 | $2.45 | $2.47 | $2.36 | $2.40 | $2.40 | 841,466 |
| 2022-08-29 | $2.30 | $2.42 | $2.30 | $2.40 | $2.40 | 605,784 |
| 2022-08-26 | $2.57 | $2.58 | $2.31 | $2.33 | $2.33 | 815,168 |
| 2022-08-25 | $2.55 | $2.59 | $2.51 | $2.59 | $2.59 | 520,524 |
| 2022-08-24 | $2.38 | $2.55 | $2.35 | $2.54 | $2.54 | 769,925 |
| 2022-08-23 | $2.50 | $2.52 | $2.36 | $2.37 | $2.37 | 1,054,094 |
| 2022-08-22 | $2.53 | $2.58 | $2.42 | $2.43 | $2.43 | 921,110 |
| 2022-08-19 | $2.81 | $2.81 | $2.59 | $2.60 | $2.60 | 1,054,546 |
| 2022-08-18 | $2.87 | $2.90 | $2.77 | $2.88 | $2.88 | 638,689 |
| 2022-08-17 | $3.11 | $3.11 | $2.79 | $2.81 | $2.81 | 897,006 |
| 2022-08-16 | $2.93 | $3.21 | $2.90 | $3.14 | $3.14 | 1,127,783 |
| 2022-08-15 | $2.86 | $2.99 | $2.76 | $2.91 | $2.91 | 961,817 |
| 2022-08-12 | $2.95 | $2.98 | $2.65 | $2.88 | $2.88 | 2,787,029 |
| 2022-08-11 | $3.15 | $3.24 | $3.02 | $3.11 | $3.11 | 1,525,880 |
| 2022-08-10 | $2.84 | $2.98 | $2.77 | $2.95 | $2.95 | 1,072,349 |
| 2022-08-09 | $2.73 | $2.78 | $2.65 | $2.72 | $2.72 | 898,445 |
| 2022-08-08 | $2.72 | $2.84 | $2.69 | $2.76 | $2.76 | 896,110 |
| 2022-08-05 | $2.60 | $2.69 | $2.53 | $2.65 | $2.65 | 1,122,223 |
| 2022-08-04 | $2.52 | $2.62 | $2.44 | $2.60 | $2.60 | 1,200,014 |
| 2022-08-03 | $2.39 | $2.50 | $2.31 | $2.46 | $2.46 | 983,001 |
| 2022-08-02 | $2.25 | $2.42 | $2.20 | $2.37 | $2.37 | 1,042,793 |
| 2022-08-01 | $2.15 | $2.24 | $2.10 | $2.22 | $2.22 | 781,321 |
| 2022-07-29 | $2.14 | $2.22 | $2.06 | $2.19 | $2.19 | 582,031 |
| 2022-07-28 | $2.12 | $2.15 | $2.00 | $2.10 | $2.10 | 643,922 |
| 2022-07-27 | $2.06 | $2.16 | $2.01 | $2.16 | $2.16 | 699,244 |
| 2022-07-26 | $2.03 | $2.04 | $1.92 | $2.00 | $2.00 | 521,698 |
| 2022-07-25 | $2.03 | $2.05 | $1.92 | $2.03 | $2.03 | 654,374 |
| 2022-07-22 | $2.15 | $2.19 | $1.99 | $2.03 | $2.03 | 835,229 |
| 2022-07-21 | $2.16 | $2.18 | $2.07 | $2.17 | $2.17 | 494,183 |
| 2022-07-20 | $2.09 | $2.22 | $2.04 | $2.19 | $2.19 | 784,261 |
| 2022-07-19 | $2.10 | $2.12 | $2.04 | $2.11 | $2.11 | 679,327 |
| 2022-07-18 | $2.12 | $2.17 | $2.01 | $2.02 | $2.02 | 1,081,274 |
| 2022-07-15 | $1.96 | $2.11 | $1.82 | $2.11 | $2.11 | 1,974,622 |
| 2022-07-14 | $1.92 | $1.96 | $1.83 | $1.90 | $1.90 | 584,210 |
| 2022-07-13 | $1.88 | $2.04 | $1.84 | $1.96 | $1.96 | 1,801,207 |
| 2022-07-12 | $1.84 | $1.98 | $1.81 | $1.93 | $1.93 | 2,094,843 |
| 2022-07-11 | $1.93 | $1.95 | $1.79 | $1.82 | $1.82 | 1,102,076 |
| 2022-07-08 | $1.94 | $2.00 | $1.88 | $1.95 | $1.95 | 521,300 |
| 2022-07-07 | $1.83 | $1.96 | $1.77 | $1.95 | $1.95 | 1,261,613 |
| 2022-07-06 | $1.96 | $1.98 | $1.80 | $1.81 | $1.81 | 1,075,395 |
| 2022-07-05 | $1.79 | $1.97 | $1.73 | $1.97 | $1.97 | 1,029,530 |
| 2022-07-01 | $1.87 | $1.91 | $1.81 | $1.85 | $1.85 | 718,273 |
| 2022-06-30 | $1.76 | $1.88 | $1.72 | $1.85 | $1.85 | 1,814,782 |
| 2022-06-29 | $1.93 | $1.93 | $1.76 | $1.79 | $1.79 | 1,605,464 |
| 2022-06-28 | $2.10 | $2.13 | $1.91 | $1.93 | $1.93 | 1,558,156 |
| 2022-06-27 | $2.36 | $2.40 | $2.10 | $2.11 | $2.11 | 1,485,642 |
| 2022-06-24 | $2.29 | $2.52 | $2.26 | $2.38 | $2.38 | 13,575,412 |
| 2022-06-23 | $2.26 | $2.34 | $2.20 | $2.26 | $2.26 | 1,322,748 |
| 2022-06-22 | $2.16 | $2.32 | $2.16 | $2.22 | $2.22 | 2,427,323 |
| 2022-06-21 | $2.24 | $2.31 | $2.17 | $2.21 | $2.21 | 1,422,576 |
| 2022-06-17 | $2.09 | $2.31 | $2.06 | $2.20 | $2.20 | 4,782,855 |
| 2022-06-16 | $2.08 | $2.19 | $2.03 | $2.08 | $2.08 | 1,358,824 |
| 2022-06-15 | $2.10 | $2.20 | $2.07 | $2.16 | $2.16 | 1,571,647 |
| 2022-06-14 | $1.95 | $2.04 | $1.93 | $2.03 | $2.03 | 1,591,351 |
| 2022-06-13 | $2.07 | $2.10 | $1.96 | $1.99 | $1.99 | 1,851,806 |
| 2022-06-10 | $2.23 | $2.25 | $2.10 | $2.13 | $2.13 | 1,100,417 |
| 2022-06-09 | $2.34 | $2.34 | $2.22 | $2.28 | $2.28 | 1,138,579 |
| 2022-06-08 | $2.30 | $2.41 | $2.27 | $2.32 | $2.32 | 2,175,720 |
| 2022-06-07 | $2.35 | $2.36 | $2.21 | $2.29 | $2.29 | 2,529,840 |
| 2022-06-06 | $2.43 | $2.45 | $2.28 | $2.38 | $2.38 | 1,472,804 |
| 2022-06-03 | $2.34 | $2.44 | $2.27 | $2.34 | $2.34 | 1,280,140 |
| 2022-06-02 | $2.36 | $2.51 | $2.31 | $2.38 | $2.38 | 2,573,171 |
| 2022-06-01 | $2.62 | $2.68 | $2.27 | $2.35 | $2.35 | 1,946,173 |
| 2022-05-31 | $2.58 | $2.81 | $2.50 | $2.64 | $2.64 | 3,385,661 |
| 2022-05-27 | $2.70 | $2.74 | $2.50 | $2.57 | $2.57 | 2,960,957 |
| 2022-05-26 | $2.55 | $2.72 | $2.48 | $2.63 | $2.63 | 1,146,347 |
| 2022-05-25 | $2.46 | $2.58 | $2.33 | $2.53 | $2.53 | 1,456,794 |
| 2022-05-24 | $2.70 | $2.77 | $2.48 | $2.48 | $2.48 | 914,519 |
| 2022-05-23 | $2.80 | $2.80 | $2.68 | $2.72 | $2.72 | 726,162 |
| 2022-05-20 | $2.85 | $2.92 | $2.65 | $2.77 | $2.77 | 1,259,898 |
| 2022-05-19 | $2.93 | $3.01 | $2.81 | $2.83 | $2.83 | 1,071,345 |
| 2022-05-18 | $3.06 | $3.20 | $2.95 | $2.96 | $2.96 | 1,036,095 |
| 2022-05-17 | $2.86 | $3.14 | $2.83 | $3.11 | $3.11 | 1,755,566 |
| 2022-05-16 | $2.88 | $2.95 | $2.73 | $2.79 | $2.79 | 1,067,219 |
| 2022-05-13 | $3.07 | $3.07 | $2.79 | $2.92 | $2.92 | 1,477,133 |
| 2022-05-12 | $2.53 | $2.82 | $2.48 | $2.75 | $2.75 | 1,873,441 |
| 2022-05-11 | $2.76 | $2.81 | $2.58 | $2.59 | $2.59 | 792,770 |
| 2022-05-10 | $3.03 | $3.14 | $2.73 | $2.80 | $2.80 | 1,621,601 |
| 2022-05-09 | $3.16 | $3.16 | $2.95 | $2.99 | $2.99 | 1,399,298 |
| 2022-05-06 | $3.28 | $3.39 | $3.10 | $3.22 | $3.22 | 1,293,242 |
| 2022-05-05 | $3.37 | $3.42 | $3.20 | $3.32 | $3.32 | 791,023 |
| 2022-05-04 | $3.34 | $3.42 | $3.19 | $3.42 | $3.42 | 1,230,204 |
| 2022-05-03 | $3.52 | $3.57 | $3.33 | $3.38 | $3.38 | 1,041,654 |
| 2022-05-02 | $3.41 | $3.54 | $3.36 | $3.54 | $3.54 | 812,104 |
| 2022-04-29 | $3.51 | $3.64 | $3.39 | $3.41 | $3.41 | 687,801 |
| 2022-04-28 | $3.40 | $3.51 | $3.25 | $3.44 | $3.44 | 934,579 |
| 2022-04-27 | $3.44 | $3.46 | $3.36 | $3.40 | $3.40 | 754,444 |
| 2022-04-26 | $3.68 | $3.70 | $3.32 | $3.43 | $3.43 | 1,117,131 |
| 2022-04-25 | $3.44 | $3.70 | $3.41 | $3.70 | $3.70 | 739,950 |
| 2022-04-22 | $3.50 | $3.55 | $3.41 | $3.50 | $3.50 | 832,682 |
| 2022-04-21 | $3.50 | $3.59 | $3.43 | $3.49 | $3.49 | 1,181,693 |
| 2022-04-20 | $3.55 | $3.59 | $3.43 | $3.46 | $3.46 | 860,398 |
| 2022-04-19 | $3.65 | $3.67 | $3.51 | $3.51 | $3.51 | 940,602 |
| 2022-04-18 | $3.75 | $3.77 | $3.57 | $3.64 | $3.64 | 1,229,369 |
| 2022-04-14 | $3.92 | $3.92 | $3.75 | $3.77 | $3.77 | 572,260 |
| 2022-04-13 | $3.91 | $4.00 | $3.83 | $3.92 | $3.92 | 692,258 |
| 2022-04-12 | $3.80 | $3.96 | $3.77 | $3.89 | $3.89 | 851,165 |
| 2022-04-11 | $3.78 | $3.90 | $3.74 | $3.76 | $3.76 | 811,411 |
| 2022-04-08 | $3.96 | $4.05 | $3.80 | $3.88 | $3.88 | 617,487 |
| 2022-04-07 | $3.93 | $3.99 | $3.80 | $3.99 | $3.99 | 761,461 |
| 2022-04-06 | $4.00 | $4.03 | $3.85 | $3.96 | $3.96 | 809,882 |
| 2022-04-05 | $4.18 | $4.18 | $3.96 | $4.05 | $4.05 | 551,706 |
| 2022-04-04 | $4.13 | $4.21 | $4.07 | $4.16 | $4.16 | 428,905 |
| 2022-04-01 | $4.08 | $4.19 | $4.01 | $4.11 | $4.11 | 560,998 |
| 2022-03-31 | $4.11 | $4.17 | $3.96 | $3.99 | $3.99 | 487,049 |
| 2022-03-30 | $4.23 | $4.31 | $4.07 | $4.12 | $4.12 | 842,957 |
| 2022-03-29 | $4.22 | $4.33 | $4.15 | $4.26 | $4.26 | 1,169,593 |
| 2022-03-28 | $4.09 | $4.15 | $3.92 | $4.14 | $4.14 | 950,721 |
| 2022-03-25 | $4.05 | $4.15 | $3.99 | $4.09 | $4.09 | 838,439 |
| 2022-03-24 | $4.13 | $4.15 | $4.01 | $4.12 | $4.12 | 1,285,746 |
| 2022-03-23 | $4.15 | $4.25 | $4.08 | $4.12 | $4.12 | 995,175 |
| 2022-03-22 | $4.24 | $4.32 | $4.13 | $4.23 | $4.23 | 2,641,029 |
| 2022-03-21 | $4.18 | $4.39 | $4.15 | $4.19 | $4.19 | 3,194,003 |
| 2022-03-18 | $3.89 | $4.32 | $3.83 | $4.31 | $4.31 | 3,005,187 |
| 2022-03-17 | $3.71 | $4.20 | $3.71 | $4.15 | $4.15 | 3,558,620 |
| 2022-03-16 | $3.32 | $3.87 | $3.17 | $3.81 | $3.81 | 3,001,159 |
| 2022-03-15 | $3.03 | $3.17 | $2.95 | $3.09 | $3.09 | 1,620,201 |
| 2022-03-14 | $3.20 | $3.20 | $2.95 | $2.98 | $2.98 | 1,136,979 |
| 2022-03-11 | $3.35 | $3.49 | $3.17 | $3.17 | $3.17 | 1,029,409 |
| 2022-03-10 | $3.38 | $3.48 | $3.29 | $3.32 | $3.32 | 811,989 |
| 2022-03-09 | $3.43 | $3.54 | $3.41 | $3.45 | $3.45 | 773,419 |
| 2022-03-08 | $3.34 | $3.51 | $3.23 | $3.36 | $3.36 | 1,109,889 |
| 2022-03-07 | $3.17 | $3.60 | $3.13 | $3.33 | $3.33 | 1,931,856 |
| 2022-03-04 | $3.29 | $3.30 | $3.08 | $3.12 | $3.12 | 1,135,781 |
| 2022-03-03 | $3.62 | $3.62 | $3.26 | $3.32 | $3.32 | 1,397,736 |
| 2022-03-02 | $3.75 | $3.75 | $3.57 | $3.57 | $3.57 | 756,352 |
| 2022-03-01 | $3.95 | $4.09 | $3.72 | $3.72 | $3.72 | 1,115,518 |
| 2022-02-28 | $3.76 | $4.06 | $3.75 | $3.89 | $3.89 | 1,723,718 |
| 2022-02-25 | $3.98 | $4.09 | $3.75 | $3.87 | $3.87 | 5,795,932 |
| 2022-02-24 | $3.68 | $3.98 | $3.58 | $3.96 | $3.96 | 1,361,719 |
| 2022-02-23 | $4.04 | $4.07 | $3.82 | $3.84 | $3.84 | 681,829 |
| 2022-02-22 | $4.45 | $4.46 | $3.96 | $3.98 | $3.98 | 1,282,796 |
| 2022-02-18 | $4.71 | $4.75 | $4.53 | $4.56 | $4.56 | 1,133,061 |
| 2022-02-17 | $4.80 | $4.81 | $4.67 | $4.74 | $4.74 | 1,404,387 |
| 2022-02-16 | $4.65 | $4.85 | $4.55 | $4.84 | $4.84 | 679,860 |
| 2022-02-15 | $4.55 | $4.73 | $4.54 | $4.67 | $4.67 | 1,058,161 |
| 2022-02-14 | $4.39 | $4.54 | $4.34 | $4.54 | $4.54 | 925,606 |
| 2022-02-11 | $4.63 | $4.64 | $4.39 | $4.44 | $4.44 | 889,398 |
| 2022-02-10 | $4.61 | $4.70 | $4.51 | $4.60 | $4.60 | 1,131,107 |
| 2022-02-09 | $4.79 | $4.80 | $4.63 | $4.70 | $4.70 | 1,028,304 |
| 2022-02-08 | $4.61 | $4.76 | $4.51 | $4.71 | $4.71 | 965,526 |
| 2022-02-07 | $4.71 | $4.83 | $4.59 | $4.61 | $4.61 | 1,278,424 |
| 2022-02-04 | $4.61 | $4.78 | $4.55 | $4.74 | $4.74 | 495,592 |
| 2022-02-03 | $4.63 | $4.71 | $4.54 | $4.61 | $4.61 | 515,674 |
| 2022-02-02 | $4.95 | $4.95 | $4.69 | $4.73 | $4.73 | 611,089 |
| 2022-02-01 | $4.78 | $4.90 | $4.59 | $4.90 | $4.90 | 634,566 |
| 2022-01-31 | $4.30 | $4.76 | $4.23 | $4.73 | $4.73 | 673,521 |
| 2022-01-28 | $4.17 | $4.31 | $3.97 | $4.30 | $4.30 | 1,128,309 |
| 2022-01-27 | $4.55 | $4.57 | $4.21 | $4.23 | $4.23 | 672,514 |
| 2022-01-26 | $4.84 | $4.86 | $4.45 | $4.48 | $4.48 | 862,110 |
| 2022-01-25 | $4.52 | $4.75 | $4.44 | $4.74 | $4.74 | 1,188,304 |
| 2022-01-24 | $4.75 | $4.79 | $4.01 | $4.66 | $4.66 | 2,821,026 |
| 2022-01-21 | $4.86 | $4.99 | $4.65 | $4.91 | $4.91 | 3,979,651 |
| 2022-01-20 | $4.78 | $5.07 | $4.73 | $4.86 | $4.86 | 767,165 |
| 2022-01-19 | $4.79 | $4.88 | $4.56 | $4.72 | $4.72 | 899,743 |
| 2022-01-18 | $4.90 | $4.94 | $4.66 | $4.76 | $4.76 | 779,289 |
| 2022-01-14 | $5.07 | $5.10 | $4.74 | $4.90 | $4.90 | 988,307 |
| 2022-01-13 | $5.34 | $5.41 | $5.12 | $5.17 | $5.17 | 1,075,209 |
| 2022-01-12 | $5.36 | $5.45 | $5.23 | $5.35 | $5.35 | 913,976 |
| 2022-01-11 | $5.06 | $5.44 | $5.00 | $5.32 | $5.32 | 574,168 |
| 2022-01-10 | $5.34 | $5.36 | $5.05 | $5.14 | $5.14 | 430,377 |
| 2022-01-07 | $5.68 | $5.81 | $5.36 | $5.41 | $5.41 | 593,479 |
| 2022-01-06 | $5.69 | $5.73 | $5.40 | $5.69 | $5.69 | 469,244 |
| 2022-01-05 | $5.71 | $5.83 | $5.59 | $5.64 | $5.64 | 655,844 |
| 2022-01-04 | $5.68 | $5.73 | $5.51 | $5.68 | $5.68 | 447,324 |
| 2022-01-03 | $5.40 | $5.69 | $5.22 | $5.67 | $5.67 | 442,108 |
| 2021-12-31 | $5.50 | $5.60 | $5.31 | $5.37 | $5.37 | 459,727 |
| 2021-12-30 | $5.34 | $5.75 | $5.31 | $5.63 | $5.63 | 734,553 |
| 2021-12-29 | $5.51 | $5.51 | $5.22 | $5.34 | $5.34 | 407,714 |
| 2021-12-28 | $5.46 | $5.56 | $5.34 | $5.50 | $5.50 | 471,840 |
| 2021-12-27 | $5.43 | $5.65 | $5.39 | $5.45 | $5.45 | 515,128 |
| 2021-12-23 | $5.21 | $5.54 | $5.20 | $5.45 | $5.45 | 493,228 |
| 2021-12-22 | $5.15 | $5.34 | $5.08 | $5.20 | $5.20 | 533,770 |
| 2021-12-21 | $4.95 | $5.24 | $4.90 | $5.18 | $5.18 | 491,081 |
| 2021-12-20 | $4.93 | $4.99 | $4.72 | $4.79 | $4.79 | 447,315 |
| 2021-12-17 | $5.07 | $5.17 | $4.85 | $5.07 | $5.07 | 1,094,650 |
| 2021-12-16 | $5.24 | $5.33 | $4.96 | $5.03 | $5.03 | 489,611 |
| 2021-12-15 | $5.17 | $5.18 | $4.77 | $5.12 | $5.12 | 715,141 |
| 2021-12-14 | $5.28 | $5.55 | $5.13 | $5.19 | $5.19 | 730,654 |
| 2021-12-13 | $5.32 | $5.47 | $5.17 | $5.18 | $5.18 | 606,813 |
| 2021-12-10 | $5.41 | $5.47 | $5.25 | $5.25 | $5.25 | 495,995 |
| 2021-12-09 | $5.68 | $5.75 | $5.37 | $5.40 | $5.40 | 474,629 |
| 2021-12-08 | $5.65 | $5.79 | $5.46 | $5.68 | $5.68 | 706,823 |
| 2021-12-07 | $5.51 | $5.79 | $5.51 | $5.65 | $5.65 | 628,567 |
| 2021-12-06 | $5.87 | $5.87 | $5.30 | $5.43 | $5.43 | 1,186,097 |
| 2021-12-03 | $6.52 | $6.55 | $5.81 | $5.90 | $5.90 | 1,020,549 |
| 2021-12-02 | $6.71 | $6.79 | $6.43 | $6.56 | $6.56 | 613,662 |
| 2021-12-01 | $6.91 | $7.17 | $6.70 | $6.74 | $6.74 | 721,022 |
| 2021-11-30 | $6.91 | $7.05 | $6.64 | $6.91 | $6.91 | 1,399,908 |
| 2021-11-29 | $7.04 | $7.08 | $6.84 | $6.96 | $6.96 | 472,040 |
| 2021-11-26 | $6.91 | $7.06 | $6.81 | $6.96 | $6.96 | 305,478 |
| 2021-11-24 | $6.98 | $7.14 | $6.77 | $7.07 | $7.07 | 395,875 |
| 2021-11-23 | $7.20 | $7.27 | $6.96 | $7.00 | $7.00 | 832,464 |
| 2021-11-22 | $7.31 | $7.50 | $7.17 | $7.29 | $7.29 | 655,228 |
| 2021-11-19 | $7.14 | $7.34 | $7.06 | $7.25 | $7.25 | 371,942 |
| 2021-11-18 | $7.35 | $7.43 | $7.04 | $7.09 | $7.09 | 621,698 |
| 2021-11-17 | $7.33 | $7.56 | $7.31 | $7.35 | $7.35 | 427,619 |
| 2021-11-16 | $7.25 | $7.54 | $7.19 | $7.39 | $7.39 | 613,656 |
| 2021-11-15 | $7.35 | $7.37 | $7.10 | $7.21 | $7.21 | 430,002 |
| 2021-11-12 | $7.28 | $7.43 | $7.21 | $7.32 | $7.32 | 858,782 |
| 2021-11-11 | $7.26 | $7.29 | $6.80 | $7.28 | $7.28 | 531,090 |
| 2021-11-10 | $7.04 | $7.23 | $6.90 | $7.03 | $7.03 | 537,200 |
| 2021-11-09 | $7.20 | $7.25 | $6.78 | $7.09 | $7.09 | 628,789 |
| 2021-11-08 | $7.25 | $7.33 | $7.12 | $7.15 | $7.15 | 533,637 |
| 2021-11-05 | $7.19 | $7.27 | $7.11 | $7.21 | $7.21 | 294,335 |
| 2021-11-04 | $7.34 | $7.59 | $7.23 | $7.28 | $7.28 | 541,854 |
| 2021-11-03 | $7.19 | $7.69 | $7.16 | $7.30 | $7.30 | 864,856 |
| 2021-11-02 | $7.20 | $7.24 | $6.92 | $7.19 | $7.19 | 486,423 |
| 2021-11-01 | $6.72 | $7.17 | $6.64 | $7.17 | $7.17 | 1,405,436 |
| 2021-10-29 | $6.68 | $6.84 | $6.52 | $6.59 | $6.59 | 572,523 |
| 2021-10-28 | $6.70 | $6.89 | $6.62 | $6.74 | $6.74 | 1,072,893 |
| 2021-10-27 | $6.57 | $6.83 | $6.50 | $6.71 | $6.71 | 452,372 |
| 2021-10-26 | $6.27 | $6.68 | $6.26 | $6.55 | $6.55 | 1,085,937 |
| 2021-10-25 | $6.41 | $6.43 | $6.14 | $6.19 | $6.19 | 1,256,020 |
| 2021-10-22 | $6.65 | $6.85 | $6.43 | $6.47 | $6.47 | 514,708 |
| 2021-10-21 | $6.70 | $6.73 | $6.62 | $6.73 | $6.73 | 444,945 |
| 2021-10-20 | $6.73 | $6.86 | $6.67 | $6.82 | $6.82 | 315,457 |
| 2021-10-19 | $6.90 | $6.94 | $6.66 | $6.86 | $6.86 | 396,950 |
| 2021-10-18 | $6.78 | $6.95 | $6.71 | $6.91 | $6.91 | 385,774 |
| 2021-10-15 | $6.78 | $6.81 | $6.57 | $6.79 | $6.79 | 348,649 |
| 2021-10-14 | $6.75 | $6.88 | $6.72 | $6.76 | $6.76 | 551,592 |
| 2021-10-13 | $6.58 | $6.67 | $6.41 | $6.60 | $6.60 | 709,595 |
| 2021-10-12 | $6.33 | $6.50 | $6.31 | $6.40 | $6.40 | 339,221 |
| 2021-10-11 | $6.45 | $6.54 | $6.31 | $6.31 | $6.31 | 454,619 |
| 2021-10-08 | $6.37 | $6.56 | $6.30 | $6.35 | $6.35 | 430,958 |
| 2021-10-07 | $6.19 | $6.53 | $6.19 | $6.34 | $6.34 | 254,251 |
| 2021-10-06 | $6.07 | $6.19 | $5.90 | $6.16 | $6.16 | 429,014 |
| 2021-10-05 | $6.03 | $6.27 | $5.96 | $6.10 | $6.10 | 487,469 |
| 2021-10-04 | $6.19 | $6.24 | $5.92 | $6.08 | $6.08 | 455,668 |
| 2021-10-01 | $6.61 | $6.61 | $6.19 | $6.21 | $6.21 | 969,637 |
| 2021-09-30 | $7.05 | $7.05 | $6.56 | $6.56 | $6.56 | 829,859 |
| 2021-09-29 | $7.25 | $7.30 | $7.00 | $7.01 | $7.01 | 397,931 |
| 2021-09-28 | $7.60 | $7.65 | $7.23 | $7.24 | $7.24 | 562,370 |
| 2021-09-27 | $7.47 | $7.60 | $7.35 | $7.58 | $7.58 | 417,383 |
| 2021-09-24 | $7.61 | $7.69 | $7.44 | $7.48 | $7.48 | 561,946 |
| 2021-09-23 | $7.69 | $7.74 | $7.52 | $7.68 | $7.68 | 654,823 |
| 2021-09-22 | $7.60 | $7.68 | $7.51 | $7.62 | $7.62 | 478,194 |
| 2021-09-21 | $7.82 | $7.89 | $7.53 | $7.54 | $7.54 | 751,590 |
| 2021-09-20 | $7.57 | $7.84 | $7.53 | $7.77 | $7.77 | 683,854 |
| 2021-09-17 | $7.73 | $7.98 | $7.65 | $7.79 | $7.79 | 4,412,879 |
| 2021-09-16 | $7.94 | $8.04 | $7.61 | $7.68 | $7.68 | 818,435 |
| 2021-09-15 | $7.56 | $8.06 | $7.50 | $7.94 | $7.94 | 1,156,231 |
| 2021-09-14 | $7.69 | $7.74 | $7.47 | $7.56 | $7.56 | 758,039 |
| 2021-09-13 | $8.17 | $8.21 | $7.50 | $7.64 | $7.64 | 1,711,214 |
| 2021-09-10 | $8.20 | $8.28 | $8.02 | $8.05 | $8.05 | 962,612 |
| 2021-09-09 | $8.00 | $8.29 | $7.88 | $8.15 | $8.15 | 1,709,715 |
| 2021-09-08 | $8.19 | $8.22 | $7.98 | $8.00 | $8.00 | 1,919,531 |
| 2021-09-07 | $9.24 | $9.24 | $8.01 | $8.03 | $8.03 | 2,833,269 |
| 2021-09-03 | $9.11 | $9.28 | $8.96 | $9.22 | $9.22 | 1,095,730 |
| 2021-09-02 | $8.78 | $9.12 | $8.63 | $9.05 | $9.05 | 1,159,209 |
| 2021-09-01 | $8.57 | $8.80 | $8.50 | $8.65 | $8.65 | 899,084 |
| 2021-08-31 | $8.21 | $8.67 | $8.13 | $8.58 | $8.58 | 1,079,029 |
| 2021-08-30 | $8.32 | $8.57 | $8.12 | $8.25 | $8.25 | 1,218,621 |
| 2021-08-27 | $8.38 | $8.52 | $8.22 | $8.30 | $8.30 | 784,968 |
| 2021-08-26 | $8.44 | $8.58 | $8.20 | $8.31 | $8.31 | 2,283,989 |
| 2021-08-25 | $8.76 | $9.22 | $8.38 | $8.43 | $8.43 | 4,125,715 |
| 2021-08-24 | $8.37 | $8.98 | $8.21 | $8.71 | $8.71 | 4,854,082 |
| 2021-08-23 | $8.10 | $8.49 | $7.82 | $8.36 | $8.36 | 636,903 |
| 2021-08-20 | $8.53 | $8.60 | $7.62 | $7.97 | $7.97 | 1,191,475 |
| 2021-08-19 | $8.64 | $8.87 | $8.44 | $8.49 | $8.49 | 634,447 |
| 2021-08-18 | $9.04 | $9.10 | $8.70 | $8.85 | $8.85 | 534,850 |
| 2021-08-17 | $9.28 | $9.30 | $8.82 | $9.03 | $9.03 | 1,209,022 |
| 2021-08-16 | $9.52 | $9.52 | $8.92 | $9.30 | $9.30 | 531,176 |
| 2021-08-13 | $9.48 | $9.64 | $9.16 | $9.43 | $9.43 | 594,319 |
| 2021-08-12 | $10.19 | $10.27 | $9.60 | $9.83 | $9.83 | 677,383 |
| 2021-08-11 | $10.42 | $10.42 | $9.97 | $10.07 | $10.07 | 650,415 |
| 2021-08-10 | $10.30 | $10.53 | $10.07 | $10.42 | $10.42 | 2,138,913 |
| 2021-08-09 | $10.36 | $10.40 | $10.16 | $10.18 | $10.18 | 436,614 |
| 2021-08-06 | $10.47 | $10.49 | $10.12 | $10.25 | $10.25 | 381,493 |
| 2021-08-05 | $10.52 | $10.59 | $10.25 | $10.40 | $10.40 | 846,863 |
| 2021-08-04 | $10.40 | $10.46 | $10.10 | $10.22 | $10.22 | 1,001,430 |
| 2021-08-03 | $10.72 | $10.72 | $10.20 | $10.31 | $10.31 | 1,049,579 |
| 2021-08-02 | $10.73 | $10.88 | $10.49 | $10.68 | $10.68 | 341,259 |
| 2021-07-30 | $10.00 | $11.00 | $9.94 | $10.62 | $10.62 | 833,124 |
| 2021-07-29 | $10.42 | $10.48 | $9.90 | $10.06 | $10.06 | 564,485 |
| 2021-07-28 | $10.29 | $10.33 | $10.08 | $10.27 | $10.27 | 601,719 |
| 2021-07-27 | $9.79 | $10.20 | $9.72 | $10.20 | $10.20 | 576,406 |
| 2021-07-26 | $10.52 | $10.56 | $9.55 | $9.84 | $9.84 | 545,977 |
| 2021-07-23 | $9.89 | $10.52 | $9.78 | $10.52 | $10.52 | 477,627 |
| 2021-07-22 | $9.00 | $9.83 | $8.86 | $9.76 | $9.76 | 677,411 |
| 2021-07-21 | $8.60 | $9.03 | $8.30 | $8.96 | $8.96 | 974,515 |
| 2021-07-20 | $9.12 | $9.47 | $8.57 | $8.60 | $8.60 | 716,852 |
| 2021-07-19 | $8.50 | $9.11 | $8.24 | $8.93 | $8.93 | 919,584 |
| 2021-07-16 | $8.06 | $8.52 | $7.93 | $8.28 | $8.28 | 1,017,837 |
| 2021-07-15 | $8.16 | $8.89 | $7.60 | $7.76 | $7.76 | 585,730 |
| 2021-07-14 | $9.03 | $9.14 | $8.23 | $8.56 | $8.56 | 461,260 |
| 2021-07-13 | $9.86 | $9.94 | $8.94 | $8.97 | $8.97 | 511,139 |
| 2021-07-12 | $9.95 | $9.99 | $9.86 | $9.94 | $9.94 | 280,379 |
| 2021-07-09 | $9.98 | $10.07 | $9.94 | $9.95 | $9.95 | 266,547 |
| 2021-07-08 | $9.87 | $9.96 | $9.80 | $9.95 | $9.95 | 540,363 |
| 2021-07-07 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 1,581,873 |
| 2021-07-06 | $10.00 | $10.01 | $9.97 | $9.98 | $9.98 | 443,177 |
| 2021-07-02 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 230,626 |
| 2021-07-01 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 181,232 |
| 2021-06-30 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 254,301 |
| 2021-06-29 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 140,047 |
| 2021-06-28 | $10.00 | $10.02 | $9.97 | $9.98 | $9.98 | 267,580 |
| 2021-06-25 | $9.99 | $10.03 | $9.97 | $10.02 | $10.02 | 118,212 |
| 2021-06-24 | $9.99 | $10.05 | $9.98 | $10.01 | $10.01 | 118,606 |
| 2021-06-23 | $10.05 | $10.06 | $9.95 | $10.00 | $10.00 | 139,575 |
| 2021-06-22 | $9.95 | $10.05 | $9.92 | $10.05 | $10.05 | 108,312 |
| 2021-06-21 | $9.99 | $9.99 | $9.95 | $9.98 | $9.98 | 179,448 |
| 2021-06-18 | $10.00 | $10.04 | $9.98 | $9.99 | $9.99 | 111,436 |
| 2021-06-17 | $10.00 | $10.06 | $9.98 | $10.03 | $10.03 | 159,190 |
| 2021-06-16 | $9.98 | $10.02 | $9.95 | $10.01 | $10.01 | 178,836 |
| 2021-06-15 | $10.09 | $10.10 | $9.98 | $10.02 | $10.02 | 265,798 |
| 2021-06-14 | $10.22 | $10.23 | $10.06 | $10.07 | $10.07 | 218,804 |
| 2021-06-11 | $10.17 | $10.26 | $10.11 | $10.14 | $10.14 | 110,040 |
| 2021-06-10 | $10.21 | $10.30 | $10.10 | $10.20 | $10.20 | 205,183 |
| 2021-06-09 | $10.38 | $10.38 | $10.17 | $10.23 | $10.23 | 198,778 |
| 2021-06-08 | $10.13 | $10.31 | $10.07 | $10.29 | $10.29 | 399,456 |
| 2021-06-07 | $10.05 | $10.15 | $10.00 | $10.09 | $10.09 | 333,473 |
| 2021-06-04 | $10.04 | $10.10 | $10.03 | $10.10 | $10.10 | 113,516 |
| 2021-06-03 | $10.03 | $10.09 | $10.02 | $10.02 | $10.02 | 75,235 |
| 2021-06-02 | $10.15 | $10.15 | $10.02 | $10.04 | $10.04 | 149,455 |
| 2021-06-01 | $10.13 | $10.15 | $9.98 | $10.13 | $10.13 | 135,437 |
| 2021-05-28 | $9.99 | $10.09 | $9.96 | $10.09 | $10.09 | 203,046 |
| 2021-05-27 | $10.01 | $10.01 | $9.96 | $9.96 | $9.96 | 116,674 |
| 2021-05-26 | $10.00 | $10.01 | $9.96 | $10.01 | $10.01 | 404,838 |
| 2021-05-25 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 123,779 |
| 2021-05-24 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 241,379 |
| 2021-05-21 | $10.01 | $10.02 | $9.99 | $9.99 | $9.99 | 65,234 |
| 2021-05-20 | $9.99 | $10.05 | $9.96 | $9.99 | $9.99 | 123,435 |
| 2021-05-19 | $9.90 | $9.95 | $9.88 | $9.95 | $9.95 | 196,149 |
| 2021-05-18 | $9.95 | $9.99 | $9.94 | $9.97 | $9.97 | 83,950 |
| 2021-05-17 | $9.95 | $9.99 | $9.94 | $9.95 | $9.95 | 124,302 |
| 2021-05-14 | $9.91 | $10.00 | $9.91 | $9.95 | $9.95 | 207,298 |
| 2021-05-13 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 356,323 |
| 2021-05-12 | $10.05 | $10.05 | $9.94 | $9.95 | $9.95 | 211,519 |
| 2021-05-11 | $9.83 | $10.10 | $9.81 | $10.06 | $10.06 | 1,102,265 |
| 2021-05-10 | $10.01 | $10.05 | $9.96 | $9.98 | $9.98 | 362,549 |
| 2021-05-07 | $10.07 | $10.14 | $10.04 | $10.05 | $10.05 | 116,605 |
| 2021-05-06 | $10.06 | $10.08 | $10.05 | $10.06 | $10.06 | 263,415 |
| 2021-05-05 | $10.06 | $10.16 | $10.05 | $10.16 | $10.16 | 155,856 |
| 2021-05-04 | $10.05 | $10.08 | $9.98 | $10.06 | $10.06 | 279,198 |
| 2021-05-03 | $10.10 | $10.14 | $10.05 | $10.05 | $10.05 | 230,233 |
| 2021-04-30 | $10.06 | $10.10 | $10.06 | $10.07 | $10.07 | 168,747 |
| 2021-04-29 | $10.15 | $10.20 | $10.06 | $10.08 | $10.08 | 195,635 |
| 2021-04-28 | $10.18 | $10.22 | $10.11 | $10.12 | $10.12 | 168,251 |
| 2021-04-27 | $10.22 | $10.26 | $10.14 | $10.18 | $10.18 | 193,798 |
| 2021-04-26 | $10.29 | $10.32 | $10.18 | $10.26 | $10.26 | 263,769 |
| 2021-04-23 | $10.08 | $10.28 | $10.06 | $10.24 | $10.24 | 199,619 |
| 2021-04-22 | $10.11 | $10.26 | $10.08 | $10.14 | $10.14 | 249,780 |
| 2021-04-21 | $10.00 | $10.22 | $10.00 | $10.10 | $10.10 | 421,805 |
| 2021-04-20 | $10.00 | $10.10 | $9.87 | $10.00 | $10.00 | 702,313 |
| 2021-04-19 | $10.10 | $10.14 | $10.01 | $10.05 | $10.05 | 527,882 |
| 2021-04-16 | $10.17 | $10.21 | $10.07 | $10.14 | $10.14 | 354,185 |
| 2021-04-15 | $10.47 | $10.50 | $10.13 | $10.17 | $10.17 | 722,371 |
| 2021-04-14 | $10.50 | $10.69 | $10.45 | $10.48 | $10.48 | 305,197 |
| 2021-04-13 | $10.43 | $10.63 | $10.40 | $10.58 | $10.58 | 337,809 |
| 2021-04-12 | $10.77 | $10.78 | $10.40 | $10.50 | $10.50 | 515,791 |
| 2021-04-09 | $10.77 | $10.81 | $10.61 | $10.75 | $10.75 | 212,702 |
| 2021-04-08 | $10.66 | $10.99 | $10.51 | $10.85 | $10.85 | 769,643 |
| 2021-04-07 | $10.89 | $10.99 | $10.60 | $10.64 | $10.64 | 901,121 |
| 2021-04-06 | $11.04 | $11.10 | $10.82 | $11.05 | $11.05 | 473,725 |
| 2021-04-05 | $11.50 | $11.54 | $10.93 | $11.04 | $11.04 | 615,913 |
| 2021-04-01 | $11.87 | $11.87 | $11.07 | $11.34 | $11.34 | 631,460 |
| 2021-03-31 | $12.00 | $12.00 | $11.53 | $11.59 | $11.59 | 372,729 |
| 2021-03-30 | $11.80 | $12.02 | $11.37 | $12.01 | $12.01 | 412,240 |
| 2021-03-29 | $11.90 | $12.07 | $11.43 | $11.90 | $11.90 | 520,767 |
| 2021-03-26 | $11.35 | $11.89 | $11.31 | $11.85 | $11.85 | 601,597 |
| 2021-03-25 | $11.23 | $11.48 | $10.80 | $11.39 | $11.39 | 1,269,090 |
| 2021-03-24 | $11.98 | $12.02 | $11.50 | $11.70 | $11.70 | 1,251,431 |
| 2021-03-23 | $12.44 | $12.49 | $11.81 | $11.85 | $11.85 | 1,116,349 |
| 2021-03-22 | $12.17 | $12.59 | $12.14 | $12.37 | $12.37 | 902,290 |
| 2021-03-19 | $11.85 | $12.10 | $11.76 | $12.00 | $12.00 | 874,117 |
| 2021-03-18 | $12.24 | $12.42 | $11.87 | $11.94 | $11.94 | 874,065 |
| 2021-03-17 | $12.00 | $12.55 | $11.98 | $12.35 | $12.35 | 761,939 |
| 2021-03-16 | $12.80 | $12.89 | $12.00 | $12.60 | $12.60 | 1,230,477 |
| 2021-03-15 | $13.36 | $13.87 | $12.85 | $12.96 | $12.96 | 2,643,396 |
| 2021-03-12 | $12.07 | $12.75 | $11.86 | $12.31 | $12.31 | 1,435,368 |
| 2021-03-11 | $11.79 | $12.41 | $11.70 | $12.15 | $12.15 | 1,418,177 |
| 2021-03-10 | $12.00 | $12.03 | $11.35 | $11.52 | $11.52 | 1,304,050 |
| 2021-03-09 | $11.50 | $11.95 | $11.30 | $11.78 | $11.78 | 909,721 |
| 2021-03-08 | $11.43 | $11.63 | $10.71 | $11.17 | $11.17 | 1,083,147 |
| 2021-03-05 | $10.95 | $11.76 | $10.30 | $11.57 | $11.57 | 1,709,670 |
| 2021-03-04 | $11.96 | $11.99 | $10.40 | $10.86 | $10.86 | 2,461,314 |
| 2021-03-03 | $13.04 | $13.12 | $11.95 | $11.95 | $11.95 | 1,781,150 |
| 2021-03-02 | $13.18 | $13.40 | $12.41 | $12.64 | $12.64 | 2,073,992 |
| 2021-03-01 | $13.17 | $13.33 | $12.70 | $12.90 | $12.90 | 1,882,140 |
| 2021-02-26 | $13.64 | $13.70 | $12.62 | $12.75 | $12.75 | 1,981,988 |
| 2021-02-25 | $14.20 | $15.10 | $13.14 | $13.65 | $13.65 | 5,825,970 |
| 2021-02-24 | $12.32 | $13.72 | $11.77 | $13.66 | $13.66 | 11,394,090 |
| 2021-02-23 | $11.55 | $11.67 | $11.10 | $11.30 | $11.30 | 836,779 |
| 2021-02-22 | $11.75 | $12.49 | $11.55 | $11.70 | $11.70 | 411,168 |
| 2021-02-19 | $11.15 | $11.98 | $11.15 | $11.98 | $11.98 | 306,088 |
| 2021-02-18 | $11.19 | $11.29 | $11.05 | $11.20 | $11.20 | 72,252 |
| 2021-02-17 | $11.21 | $11.26 | $10.98 | $11.20 | $11.20 | 129,751 |
| 2021-02-16 | $11.17 | $11.32 | $11.10 | $11.21 | $11.21 | 76,188 |
| 2021-02-12 | $11.05 | $11.32 | $10.97 | $11.10 | $11.10 | 245,089 |
| 2021-02-11 | $11.20 | $11.28 | $10.90 | $10.91 | $10.91 | 200,649 |
| 2021-02-10 | $11.20 | $11.37 | $11.08 | $11.23 | $11.23 | 143,816 |
| 2021-02-09 | $11.14 | $11.30 | $11.10 | $11.13 | $11.13 | 66,374 |
| 2021-02-08 | $11.40 | $11.40 | $11.14 | $11.17 | $11.17 | 269,440 |
| 2021-02-05 | $11.29 | $11.40 | $11.10 | $11.21 | $11.21 | 72,882 |
| 2021-02-04 | $11.40 | $11.40 | $11.10 | $11.16 | $11.16 | 91,977 |
| 2021-02-03 | $11.00 | $11.66 | $11.00 | $11.40 | $11.40 | 322,166 |
| 2021-02-02 | $10.80 | $11.08 | $10.80 | $10.94 | $10.94 | 250,970 |
| 2021-02-01 | $10.90 | $10.95 | $10.59 | $10.72 | $10.72 | 219,626 |
| 2021-01-29 | $10.95 | $10.95 | $10.61 | $10.80 | $10.80 | 43,964 |
| 2021-01-28 | $10.75 | $10.93 | $10.56 | $10.86 | $10.86 | 114,023 |
| 2021-01-27 | $10.99 | $10.99 | $10.50 | $10.75 | $10.75 | 523,666 |
| 2021-01-26 | $11.12 | $11.30 | $10.98 | $11.13 | $11.13 | 210,609 |
| 2021-01-25 | $11.25 | $11.41 | $10.99 | $11.15 | $11.15 | 334,697 |
| 2021-01-22 | $11.21 | $11.21 | $11.06 | $11.15 | $11.15 | 132,975 |
| 2021-01-21 | $10.88 | $11.28 | $10.83 | $11.21 | $11.21 | 161,250 |
| 2021-01-20 | $10.85 | $10.85 | $10.77 | $10.80 | $10.80 | 130,331 |
| 2021-01-19 | $11.01 | $11.01 | $10.72 | $10.80 | $10.80 | 186,689 |
| 2021-01-15 | $10.93 | $11.05 | $10.75 | $10.85 | $10.85 | 194,660 |
| 2021-01-14 | $10.98 | $11.26 | $10.88 | $10.88 | $10.88 | 547,164 |
| 2021-01-13 | $10.81 | $10.96 | $10.70 | $10.88 | $10.88 | 248,672 |
| 2021-01-12 | $10.78 | $10.81 | $10.70 | $10.72 | $10.72 | 100,190 |
| 2021-01-11 | $10.69 | $10.87 | $10.68 | $10.75 | $10.75 | 257,094 |
| 2021-01-08 | $10.89 | $10.90 | $10.70 | $10.75 | $10.75 | 301,559 |
| 2021-01-07 | $10.78 | $10.80 | $10.67 | $10.71 | $10.71 | 147,642 |
| 2021-01-06 | $10.89 | $10.89 | $10.67 | $10.71 | $10.71 | 44,873 |
| 2021-01-05 | $10.83 | $10.88 | $10.72 | $10.80 | $10.80 | 39,436 |
| 2021-01-04 | $10.77 | $10.90 | $10.71 | $10.83 | $10.83 | 57,084 |
| 2020-12-31 | $10.71 | $10.94 | $10.71 | $10.77 | $10.77 | 103,335 |
| 2020-12-30 | $10.02 | $10.89 | $10.02 | $10.80 | $10.80 | 729,663 |
| 2020-12-29 | $10.80 | $10.80 | $10.62 | $10.71 | $10.71 | 174,658 |
| 2020-12-28 | $10.75 | $10.80 | $10.65 | $10.74 | $10.74 | 297,816 |
| 2020-12-24 | $10.65 | $10.75 | $10.55 | $10.70 | $10.70 | 374,571 |
| 2020-12-23 | $10.65 | $10.65 | $10.52 | $10.63 | $10.63 | 81,914 |
| 2020-12-22 | $10.55 | $10.71 | $10.45 | $10.57 | $10.57 | 163,019 |
| 2020-12-21 | $10.55 | $10.60 | $10.41 | $10.51 | $10.51 | 30,911 |
| 2020-12-18 | $10.50 | $10.60 | $10.50 | $10.55 | $10.55 | 49,515 |
| 2020-12-17 | $10.41 | $10.59 | $10.41 | $10.52 | $10.52 | 32,376 |
| 2020-12-16 | $10.48 | $10.59 | $10.40 | $10.47 | $10.47 | 137,736 |
| 2020-12-15 | $10.45 | $10.50 | $10.39 | $10.48 | $10.48 | 697,597 |
| 2020-12-14 | $10.83 | $10.83 | $10.37 | $10.45 | $10.45 | 298,158 |
| 2020-12-11 | $10.44 | $10.48 | $10.31 | $10.40 | $10.40 | 262,104 |
| 2020-12-10 | $10.40 | $10.44 | $10.24 | $10.42 | $10.42 | 49,514 |
| 2020-12-09 | $10.45 | $10.56 | $10.29 | $10.31 | $10.31 | 16,780 |
| 2020-12-08 | $10.30 | $10.50 | $10.30 | $10.41 | $10.41 | 67,849 |
| 2020-12-07 | $10.49 | $10.49 | $10.27 | $10.32 | $10.32 | 67,031 |
| 2020-12-04 | $10.36 | $10.36 | $10.27 | $10.33 | $10.33 | 14,275 |
| 2020-12-03 | $10.15 | $10.36 | $10.15 | $10.23 | $10.23 | 10,452 |
| 2020-12-02 | $10.35 | $10.35 | $10.13 | $10.25 | $10.25 | 6,956 |
| 2020-12-01 | $10.50 | $10.58 | $10.25 | $10.42 | $10.42 | 33,657 |
| 2020-11-30 | $10.48 | $10.71 | $10.15 | $10.45 | $10.45 | 40,857 |
| 2020-11-27 | $10.37 | $10.48 | $10.15 | $10.48 | $10.48 | 8,672 |
| 2020-11-25 | $10.22 | $10.31 | $10.16 | $10.29 | $10.29 | 14,351 |
| 2020-11-24 | $10.20 | $10.29 | $10.15 | $10.22 | $10.22 | 13,415 |
| 2020-11-23 | $10.21 | $10.30 | $10.20 | $10.22 | $10.22 | 30,903 |
| 2020-11-20 | $9.91 | $10.30 | $9.91 | $10.20 | $10.20 | 22,099 |
| 2020-11-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 26 |
| 2020-11-18 | $10.34 | $10.34 | $10.18 | $10.18 | $10.18 | 16,556 |
| 2020-11-17 | $10.24 | $10.25 | $10.14 | $10.24 | $10.24 | 7,070 |
| 2020-11-16 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 17,048 |
| 2020-11-13 | $10.17 | $10.20 | $10.15 | $10.19 | $10.19 | 1,088 |
| 2020-11-12 | $10.12 | $10.22 | $10.11 | $10.20 | $10.20 | 50,521 |
| 2020-11-11 | $10.20 | $10.30 | $10.12 | $10.12 | $10.12 | 5,426 |
| 2020-11-10 | $10.11 | $10.22 | $10.11 | $10.20 | $10.20 | 301,916 |
| 2020-11-09 | $10.45 | $10.45 | $9.70 | $10.15 | $10.15 | 23,161 |
| 2020-11-06 | $10.17 | $10.21 | $10.05 | $10.14 | $10.14 | 23,876 |
| 2020-11-05 | $10.18 | $10.23 | $10.15 | $10.20 | $10.20 | 14,827 |
| 2020-11-04 | $10.09 | $10.18 | $10.09 | $10.18 | $10.18 | 2,983 |
| 2020-11-03 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 3,399 |
| 2020-11-02 | $10.26 | $10.38 | $9.97 | $10.02 | $10.02 | 27,887 |
| 2020-10-30 | $10.08 | $10.41 | $9.98 | $10.14 | $10.14 | 48,339 |
| 2020-10-29 | $10.12 | $10.15 | $10.10 | $10.15 | $10.15 | 5,740 |
| 2020-10-28 | $10.16 | $10.21 | $10.11 | $10.15 | $10.15 | 23,354 |
| 2020-10-27 | $10.21 | $10.21 | $10.15 | $10.17 | $10.17 | 5,665 |
| 2020-10-26 | $10.23 | $10.30 | $10.21 | $10.23 | $10.23 | 15,609 |
| 2020-10-23 | $10.25 | $10.38 | $10.23 | $10.38 | $10.38 | 4,601 |
| 2020-10-22 | $10.25 | $10.30 | $10.24 | $10.30 | $10.30 | 3,606 |
| 2020-10-21 | $10.56 | $10.56 | $10.25 | $10.29 | $10.29 | 31,122 |
| 2020-10-20 | $10.75 | $10.75 | $10.26 | $10.43 | $10.43 | 19,898 |
| 2020-10-19 | $10.45 | $11.03 | $10.33 | $10.55 | $10.55 | 17,255 |
| 2020-10-16 | $10.28 | $10.44 | $10.28 | $10.44 | $10.44 | 2,998 |
| 2020-10-15 | $10.50 | $10.50 | $10.17 | $10.22 | $10.22 | 4,236 |
| 2020-10-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 110 |
| 2020-10-13 | $10.13 | $10.25 | $10.13 | $10.22 | $10.22 | 9,792 |
| 2020-10-12 | $10.16 | $10.20 | $10.14 | $10.20 | $10.20 | 9,986 |
| 2020-10-09 | $10.40 | $10.45 | $10.40 | $10.45 | $10.45 | 779 |
| 2020-10-08 | $10.25 | $10.37 | $10.25 | $10.37 | $10.37 | 451 |
Markforged Holding Corporation (MKFG) News Headlines
Recent Markforged Holding Corporation (MKFG) News
Similar Companies to Markforged Holding Corporation (MKFG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |