Premium
Markforged Holding Corporation (MKFG)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -27.8571428571 | 4.2 | 4.24 | 3.01 | 146529 | 3.69130778 | CS |
| 4 | -1.385 | -31.3703284258 | 4.415 | 4.44 | 3.01 | 116390 | 3.96995345 | CS |
| 12 | -1.75 | -36.6108786611 | 4.78 | 4.82 | 3.01 | 169583 | 4.44407735 | CS |
| 26 | -1.47 | -32.6666666667 | 4.5 | 5.1 | 1.65 | 381142 | 3.40255084 | CS |
| 52 | -4.07 | -57.323943662 | 7.1 | 8.8 | 1.65 | 376264 | 4.88451127 | CS |
| 156 | -46.27 | -93.8539553753 | 49.3 | 58.3 | 1.65 | 835866 | 18.74417365 | CS |
| 260 | -85.87 | -96.5916760405 | 88.9 | 110 | 1.65 | 839417 | 26.55900617 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.0299999 | -0.17 | -5.31 | 3.25 | 3.25 | 2.6 | 315972 |
| 1734651600 | 3.2 | -0.32 | -9.09 | 3.5 | 3.53 | 3.17 | 161125 |
| 1734565200 | 3.52 | -0.23 | -6.13 | 3.75 | 3.75 | 3.5 | 75977 |
| 1734478800 | 3.75 | -0.4 | -9.64 | 4.15 | 4.15 | 3.24 | 345214 |
| 1734392400 | 4.15 | -0.01 | -0.24 | 4.14 | 4.24 | 4.14 | 70052 |
| 1734133200 | 4.16 | -0.04 | -0.95 | 4.14 | 4.215 | 4.14 | 89896 |
| 1734046800 | 4.2 | -0.05 | -1.18 | 4.22 | 4.2699999 | 4.16 | 129170 |
| 1733960400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.39 | 4.22 | 104430 |
| 1733874000 | 4.3 | -0.01 | -0.23 | 4.38 | 4.39 | 4.18 | 110553 |
| 1733787600 | 4.3099999 | 0.47 | 12.24 | 3.85 | 4.42 | 3.85 | 200071 |
| 1733528400 | 3.84 | 0.07 | 1.86 | 3.84 | 3.9 | 3.78 | 48304 |
| 1733442000 | 3.77 | -0.11 | -2.84 | 3.88 | 3.9 | 3.77 | 152694 |
| 1733355600 | 3.88 | -0.15 | -3.72 | 4.03 | 4.1 | 3.77 | 143858 |
| 1733269200 | 4.03 | 0.04 | 1.00 | 4.01 | 4.07 | 3.965 | 66284 |
| 1733182800 | 3.99 | 0 | 0.00 | 4 | 4.04 | 3.952 | 70339 |
| 1732917840 | 3.99 | 0.02 | 0.50 | 3.97 | 4.03 | 3.92 | 28773 |
| 1732750800 | 3.97 | -0.12 | -2.93 | 4.12 | 4.22 | 3.97 | 166212 |
| 1732664400 | 4.09 | -0.21 | -4.88 | 4.26 | 4.35 | 4.0599999 | 60269 |
| 1732578000 | 4.3 | -0.08 | -1.83 | 4.39 | 4.44 | 4.18 | 125478 |
| 1732318800 | 4.38 | -0.02 | -0.45 | 4.44 | 4.44 | 4.37 | 97631 |
| 1732232400 | 4.4 | 0.17 | 4.02 | 4.22 | 4.44 | 4.22 | 127290 |
| 1732146000 | 4.23 | 0 | 0.00 | 4.17 | 4.2699999 | 4.17 | 73219 |
| 1732059600 | 4.23 | 0.06 | 1.44 | 4.13 | 4.35 | 4.13 | 148224 |
| 1731973200 | 4.17 | 0.08 | 1.96 | 4.16 | 4.21 | 4.11 | 96980 |
| 1731714000 | 4.09 | -0.2 | -4.66 | 4.26 | 4.2699999 | 4.05 | 133579 |
| 1731627600 | 4.29 | -0.08 | -1.83 | 4.36 | 4.38 | 4.26 | 46065 |
| 1731541200 | 4.37 | -0.02 | -0.46 | 4.41 | 4.41 | 4.37 | 52225 |
| 1731454800 | 4.39 | 0 | 0.00 | 4.36 | 4.42 | 4.35 | 331940 |
| 1731368400 | 4.39 | -0.01 | -0.23 | 4.39 | 4.44 | 4.38 | 66881 |
| 1731109200 | 4.4 | -0.05 | -1.12 | 4.41 | 4.46 | 4.385 | 68218 |
| 1731022800 | 4.45 | -0.01 | -0.22 | 4.45 | 4.48 | 4.45 | 133930 |
| 1730936400 | 4.46 | 0.01 | 0.22 | 4.51 | 4.51 | 4.45 | 61943 |
| 1730850000 | 4.45 | -0.01 | -0.22 | 4.46 | 4.49 | 4.45 | 25721 |
| 1730763600 | 4.46 | 0.03 | 0.68 | 4.44 | 4.5 | 4.44 | 66011 |
| 1730500800 | 4.43 | 0.03 | 0.68 | 4.42 | 4.445 | 4.38 | 75802 |
| 1730414400 | 4.4 | 0 | 0.00 | 4.38 | 4.425 | 4.38 | 107113 |
| 1730328000 | 4.4 | -0.05 | -1.12 | 4.42 | 4.475 | 4.4 | 136437 |
| 1730241600 | 4.45 | -0.08 | -1.77 | 4.51 | 4.53 | 4.45 | 214640 |
| 1730155200 | 4.53 | 0.03 | 0.67 | 4.51 | 4.57 | 4.51 | 49947 |
| 1729896000 | 4.5 | -0.03 | -0.66 | 4.55 | 4.6 | 4.5 | 215420 |
| 1729809600 | 4.53 | -0.04 | -0.88 | 4.58 | 4.6 | 4.53 | 432027 |
| 1729723200 | 4.57 | -0.02 | -0.44 | 4.59 | 4.6199 | 4.5599999 | 105213 |
| 1729636800 | 4.59 | 0.01 | 0.22 | 4.58 | 4.63 | 4.58 | 91650 |
| 1729550400 | 4.58 | 0.01 | 0.22 | 4.5599999 | 4.63 | 4.5599999 | 68993 |
| 1729291200 | 4.57 | 0.01 | 0.22 | 4.6 | 4.63 | 4.5599999 | 101549 |
| 1729204800 | 4.5599999 | -0.03 | -0.65 | 4.6 | 4.6 | 4.53 | 97038 |
| 1729118400 | 4.59 | 0.01 | 0.22 | 4.6 | 4.64 | 4.58 | 104953 |
| 1729032000 | 4.58 | -0.03 | -0.65 | 4.6 | 4.63 | 4.5599999 | 122535 |
| 1728945600 | 4.61 | -0.01 | -0.22 | 4.6 | 4.63 | 4.53 | 172590 |
| 1728686400 | 4.62 | -0.01 | -0.22 | 4.61 | 4.65 | 4.59 | 121324 |
| 1728600000 | 4.63 | -0.01 | -0.22 | 4.62 | 4.67 | 4.57 | 196925 |
| 1728513600 | 4.64 | 0 | 0.00 | 4.64 | 4.6656 | 4.61 | 343561 |
| 1728427200 | 4.64 | 0 | 0.00 | 4.64 | 4.7034 | 4.61 | 564465 |
| 1728340800 | 4.64 | -0.1 | -2.11 | 4.73 | 4.76 | 4.6227 | 1367365 |
| 1728081600 | 4.74 | 0 | 0.00 | 4.73 | 4.7699999 | 4.73 | 197482 |
| 1727995200 | 4.74 | 0 | 0.00 | 4.67 | 4.75 | 4.66 | 199463 |
| 1727908800 | 4.74 | 0.03 | 0.64 | 4.7 | 4.7699999 | 4.5599999 | 294346 |
| 1727822400 | 4.71 | -0.06 | -1.26 | 4.7699999 | 4.7699999 | 4.68 | 364032 |
| 1727736000 | 4.7699999 | 0.01 | 0.21 | 4.8 | 4.82 | 4.6 | 439082 |
| 1727476800 | 4.76 | -0.03 | -0.63 | 4.78 | 4.8 | 4.75 | 421603 |
| 1727390400 | 4.79 | 0.04 | 0.84 | 4.75 | 4.82 | 4.73 | 769172 |
| 1727304000 | 4.75 | 2.02 | 73.99 | 2.82 | 4.92 | 2.72 | 4500246 |
| 1727217600 | 2.73 | 0.24 | 9.64 | 2.54 | 3.3 | 2.5 | 1142937 |
| 1727131200 | 2.49 | 0.58 | 30.37 | 1.94 | 2.69 | 1.895 | 970648 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
