Dark

Search

MKFG.WS
Markforged Holding Corporation - Warrants (17/08/2025)
stock NYSE Warrant

At Close

8/16/2022 3:18:30 PM EDT

0.4201USD-0.920%(-0.0039)13,862

0.4001Bid 0.4946Ask 0.0945Spread IEX

Pre-market

1969-12-31

0.00USD-100.000%(-0.42)0

After-hours

1969-12-31

0.00USD0.000%(0.00)0

Overview HistoricalMore

Date

Open

High

Low

Close

Change

Volume

Change
Since

0.4298

0.4599

0.4101

0.4240

0.000%

13,862

0.000%

0.4798

0.4798

0.3700

0.4240

+11.579%

5,910

0.000%

0.4800

0.4800

0.3600

0.3800

-17.373%

39,982

+11.579%

0.4500

0.4800

0.4402

0.4599

-3.138%

25,477

-7.806%

0.4500

0.4799

0.4100

0.4748

+5.535%

15,114

-10.699%

0.4148

0.4499

0.4148

0.4499

+0.829%

6,600

-5.757%

0.4299

0.4462

0.4205

0.4462

+3.767%

2,964

-4.975%

0.4400

0.4400

0.4036

0.4300

+1.176%

0

-1.395%

0.3801

0.4250

0.3801

0.4250

-5.493%

1,100

-0.235%

0.4200

0.4497

0.4200

0.4497

-0.947%

13,000

-5.715%

0.4538

0.4540

0.4300

0.4540

+19.474%

3,780

-6.608%

0.3500

0.4296

0.3500

0.3800

-9.502%

2,357

+11.579%

0.4200

0.4200

0.4000

0.4199

+0.024%

430,503

+0.976%

0.4699

0.4699

0.3633

0.4198

+8.001%

13,552

+1.000%

0.3799

0.3900

0.3799

0.3887

-0.333%

11,500

+9.082%

0.3899

0.3900

0.3899

0.3900

+8.363%

3,661

+8.718%

0.3602

0.3900

0.3599

0.3599

-5.115%

2,502

+17.811%

0.3042

0.3853

0.3042

0.3793

-9.669%

2,412

+11.785%

0.4079

0.4199

0.3999

0.4199

+12.967%

6,462

+0.976%

0.3399

0.3717

0.3399

0.3717

+12.636%

8,904

+14.070%

0.3043

0.3300

0.3043

0.3300

-2.913%

307

+28.485%

0.3030

0.3399

0.3030

0.3399

+6.219%

1,986

+24.743%

0.4000

0.4200

0.3130

0.3200

-3.030%

8,581

+32.500%

0.3300

0.3300

0.3020

0.3300

+6.865%

3,890

+28.485%

0.3196

0.3196

0.3088

0.3088

-9.176%

2,937

+37.306%

0.3400

0.3400

0.3101

0.3400

-2.857%

280

+24.706%

0.3298

0.3500

0.3289

0.3500

+3.002%

2,400

+21.143%

0.3679

0.3679

0.3398

0.3398

+6.855%

1,600

+24.779%

0.2880

0.3180

0.2880

0.3180

+6.000%

200

+33.333%

0.3000

0.3000

0.3000

0.3000

-3.226%

125

+41.333%

0.2999

0.3100

0.2999

0.3100

+3.368%

2,705

+36.774%

0.3600

0.3600

0.2840

0.2999

-6.281%

3,517

+41.380%

0.3200

0.3275

0.3200

0.3200

+4.575%

2,308

+32.500%

0.3479

0.3479

0.3000

0.3060

-19.474%

2,182

+38.562%

0.3799

0.4091

0.3600

0.3800

+18.750%

22,556

+11.579%

0.3301

0.3301

0.3200

0.3200

-6.977%

3,500

+32.500%

0.3445

0.3700

0.3433

0.3440

+2.047%

4,164

+23.256%

0.3598

0.3598

0.3000

0.3371

-5.812%

3,058

+25.779%

0.2799

0.3585

0.2799

0.3579

+23.414%

9,552

+18.469%

0.2930

0.2930

0.2900

0.2900

+0.034%

2,400

+46.207%

0.2914

0.3000

0.2802

0.2899

-1.729%

6,917

+46.257%

0.3200

0.3200

0.2800

0.2950

+13.462%

2,453

+43.729%

0.3150

0.3151

0.2600

0.2600

-20.732%

3,847

+63.077%

0.3900

0.3900

0.3192

0.3280

-8.889%

3,957

+29.268%

0.3900

0.3900

0.3499

0.3600

+1.152%

2,168

+17.778%

0.3699

0.3800

0.3559

0.3559

+7.848%

5,234

+19.135%

0.3199

0.3400

0.3100

0.3300

+0.030%

14,748

+28.485%

0.3450

0.3599

0.3013

0.3299

+0.918%

3,075

+28.524%

0.3700

0.3700

0.3219

0.3269

-1.536%

28,669

+29.703%

0.3500

0.3500

0.2928

0.3320

+21.301%

28,955

+27.711%

0.2736

0.2737

0.2736

0.2737

-31.558%

633

+54.914%

0.3602

0.3999

0.3500

0.3999

+5.237%

16,606

+6.027%

0.4350

0.4400

0.3800

0.3800

-2.062%

1,909

+11.579%

0.3501

0.3880

0.3501

0.3880

+12.464%

7,242

+9.278%

0.3399

0.3450

0.3158

0.3450

+13.861%

17,161

+22.899%

0.3800

0.3801

0.3030

0.3030

-23.291%

4,895

+39.934%

0.4000

0.4369

0.3500

0.3950

+0.817%

15,660

+7.342%

0.4200

0.4200

0.3800

0.3918

-4.439%

1,301

+8.218%

0.4231

0.4231

0.4100

0.4100

+7.838%

846

+3.415%

0.3802

0.3802

0.3802

0.3802

+0.026%

200

+11.520%

0.3801

0.3801

0.3801

0.3801

-1.758%

6,500

+11.550%

0.4180

0.4212

0.3802

0.3869

+6.262%

5,425

+9.589%

0.3470

0.4248

0.3470

0.3641

+4.626%

9,228

+16.452%

0.2900

0.3595

0.2900

0.3480

-1.972%

3,961

+21.839%

0.4000

0.4199

0.3289

0.3550

-19.774%

11,619

+19.437%

0.4300

0.4499

0.4300

0.4425

-2.339%

400

-4.181%

0.4400

0.4531

0.4197

0.4531

-1.926%

14,549

-6.422%

0.5000

0.5000

0.4202

0.4620

-9.412%

7,995

-8.225%

0.5111

0.5111

0.4600

0.5100

-7.256%

19,095

-16.863%

0.5111

0.5999

0.5111

0.5499

-6.781%

4,551

-22.895%

0.5750

0.5899

0.5601

0.5899

+0.221%

1,250

-28.123%

0.5885

0.5886

0.5858

0.5886

+0.017%

20,015

-27.965%

0.5554

0.5900

0.5465

0.5885

+2.046%

5,760

-27.952%

0.5130

0.5767

0.5110

0.5767

+7.593%

11,552

-26.478%

0.5360

0.5361

0.5360

0.5360

-0.741%

2,749

-20.896%

0.5800

0.5800

0.5394

0.5400

-0.351%

15,691

-21.481%

0.5900

0.5900

0.5409

0.5419

-3.198%

5,125

-21.757%

0.5998

0.5998

0.5300

0.5598

+1.782%

6,211

-24.259%

0.5999

0.5999

0.5500

0.5500

-1.786%

1,857

-22.909%

0.6050

0.6050

0.5600

0.5600

+1.284%

854

-24.286%

0.6200

0.6200

0.5130

0.5529

-4.010%

6,490

-23.313%

0.5500

0.5835

0.5500

0.5760

-2.373%

1,289

-26.389%

0.5600

0.5999

0.5000

0.5900

-7.769%

58,831

-28.136%

0.6200

0.6600

0.5700

0.6397

-5.230%

7,587

-33.719%

0.6800

0.6800

0.6750

0.6750

+7.177%

400

-37.185%

0.7000

0.7000

0.5500

0.6298

-10.029%

12,840

-32.677%

0.7000

0.7000

0.7000

0.7000

+5.311%

1,000

-39.429%

0.6901

0.6901

0.6199

0.6647

-1.380%

12,838

-36.212%

0.7399

0.7499

0.6700

0.6740

+8.360%

3,870

-37.092%

0.6500

0.7245

0.6003

0.6220

0.000%

15,550

-31.833%

0.6998

0.6998

0.6174

0.6220

-7.852%

11,635

-31.833%

0.7000

0.7200

0.6500

0.6750

-9.988%

65,567

-37.185%

0.7401

0.7499

0.6801

0.7499

-2.229%

24,690

-43.459%

0.7998

0.7998

0.7670

0.7670

+2.267%

1,850

-44.720%

0.7500

0.7500

0.7500

0.7500

-6.238%

8,222

-43.467%

0.7999

0.7999

0.7999

0.7999

+1.588%

100

-46.993%

0.7302

0.7874

0.7302

0.7874

+3.333%

7,200

-46.152%

0.7650

0.7978

0.7588

0.7620

-1.994%

5,224

-44.357%

0.7500

0.7995

0.7401

0.7775

+0.961%

28,276

-45.466%

0.7677

0.8000

0.7499

0.7701

+11.609%

12,865

-44.942%

0.6700

0.7000

0.6201

0.6900

+10.400%

47,896

-38.551%

0.6500

0.6500

0.6085

0.6250

+1.002%

1,703

-32.160%

0.6777

0.6850

0.5950

0.6188

-1.778%

10,984

-31.480%

0.6600

0.6999

0.6300

0.6300

-3.077%

5,030

-32.698%

0.4600

0.6500

0.4600

0.6500

-7.130%

6,985

-34.769%

0.6351

0.6999

0.6351

0.6999

+8.528%

840

-39.420%

0.6200

0.6449

0.5599

0.6449

-0.693%

28,070

-34.253%

0.6399

0.6494

0.5999

0.6494

+12.004%

14,106

-34.709%

0.5910

0.5910

0.5398

0.5798

-4.165%

5,214

-26.871%

0.6000

0.6200

0.5906

0.6050

+0.332%

13,601

-29.917%

0.6599

0.6599

0.5850

0.6030

+2.203%

4,514

-29.685%

0.7199

0.7200

0.5437

0.5900

-9.231%

76,544

-28.136%

0.6505

0.6905

0.6107

0.6500

-4.594%

27,376

-34.769%

0.6507

0.6876

0.6506

0.6813

-2.546%

4,860

-37.766%

0.6850

0.7099

0.6505

0.6991

+0.590%

23,158

-39.351%

0.6951

0.7275

0.6950

0.6950

-0.014%

1,611

-38.993%

0.6600

0.7263

0.6500

0.6951

-5.454%

11,779

-39.002%

0.7300

0.7451

0.6759

0.7352

-4.246%

7,645

-42.329%

0.7663

0.7678

0.7663

0.7678

+2.373%

700

-44.777%

0.7678

0.7678

0.7498

0.7500

+4.866%

3,248

-43.467%

0.7001

0.7401

0.7001

0.7152

-1.812%

16,793

-40.716%

0.7533

0.7799

0.7284

0.7284

-0.233%

2,990

-41.790%

0.7949

0.7949

0.7023

0.7301

-5.182%

7,101

-41.926%

0.7149

0.7998

0.7111

0.7700

-0.658%

12,711

-44.935%

0.7778

0.7851

0.7650

0.7751

+3.347%

5,394

-45.297%

0.7721

0.7779

0.7379

0.7500

+4.676%

8,760

-43.467%

0.6551

0.7399

0.6501

0.7165

-5.062%

106,924

-40.823%

0.7028

0.7775

0.6756

0.7547

-1.668%

7,988

-43.819%

0.7777

0.7777

0.7675

0.7675

-1.312%

1,976

-44.756%

0.7400

0.7778

0.7400

0.7777

+5.109%

1,156

-45.480%

0.7504

0.7504

0.6979

0.7399

-0.364%

13,920

-42.695%

0.7614

0.7800

0.7251

0.7426

+9.206%

4,200

-42.903%

0.7000

0.7000

0.6307

0.6800

+3.030%

21,721

-37.647%

0.7050

0.7050

0.6212

0.6600

-10.192%

8,386

-35.758%

0.7999

0.7999

0.6390

0.7349

-2.013%

10,451

-42.305%

0.7652

0.8000

0.7007

0.7500

-1.986%

19,700

-43.467%

0.7900

0.7900

0.6098

0.7652

+4.251%

28,233

-44.590%

0.6529

0.7547

0.6529

0.7340

-1.038%

120,252

-42.234%

0.7244

0.7600

0.6624

0.7417

+6.109%

35,329

-42.834%

0.6700

0.7342

0.6700

0.6990

-0.865%

21,511

-39.342%

0.7500

0.7711

0.6701

0.7051

-6.037%

41,909

-39.867%

0.7908

0.7908

0.6700

0.7504

-11.195%

19,276

-43.497%

0.8960

0.8960

0.8450

0.8450

+3.834%

582

-49.822%

0.8300

0.8529

0.8137

0.8138

-7.920%

8,875

-47.899%

0.8497

0.8838

0.7701

0.8838

+7.140%

28,865

-52.025%

0.8202

0.8598

0.7600

0.8249

-11.282%

29,687

-48.600%

0.8201

0.9298

0.8201

0.9298

+3.311%

73,626

-54.399%

0.8301

0.9000

0.8100

0.9000

0.000%

30,510

-52.889%

0.8500

0.9026

0.8200

0.9000

-1.650%

26,802

-52.889%

0.8912

0.9800

0.8704

0.9151

+0.131%

88,981

-53.666%

0.8100

0.9200

0.8001

0.9139

+8.798%

15,564

-53.605%

0.8603

0.8852

0.7585

0.8400

-6.687%

37,904

-49.524%

0.8699

0.9700

0.8699

0.9002

+1.925%

74,156

-52.899%

0.8604

0.9000

0.8604

0.8832

-1.867%

26,619

-51.993%

0.9400

0.9400

0.8702

0.9000

-4.245%

16,620

-52.889%

1.0000

1.0000

0.9001

0.9399

-3.093%

11,046

-54.889%

0.8999

0.9699

0.8950

0.9699

+8.978%

13,993

-56.284%

0.9100

0.9200

0.8227

0.8900

-4.803%

51,895

-52.360%

0.9000

0.9499

0.8366

0.9349

+15.434%

44,755

-54.648%

0.8158

0.8577

0.7603

0.8099

-5.826%

33,148

-47.648%

0.8500

0.9000

0.8499

0.8600

-2.273%

17,987

-50.698%

0.9250

0.9250

0.8000

0.8800

-5.356%

10,549

-51.818%

0.9000

0.9300

0.8100

0.9298

+3.576%

29,183

-54.399%

0.8200

1.0000

0.8200

0.8977

-0.133%

29,749

-52.768%

0.9803

0.9901

0.8300

0.8989

-12.728%

47,295

-52.831%

1.0100

1.0300

0.9901

1.0300

-2.830%

23,556

-58.835%

1.0501

1.1700

1.0100

1.0600

-1.395%

49,457

-60.000%

1.0400

1.0750

1.0400

1.0750

-0.435%

11,646

-60.558%

1.2300

1.2300

1.0400

1.0797

+1.868%

72,628

-60.730%

1.0200

1.0700

1.0100

1.0599

-0.944%

33,026

-59.996%

1.1200

1.1200

1.0200

1.0700

-6.957%

47,598

-60.374%

1.2001

1.2001

1.1100

1.1500

-2.559%

13,457

-63.130%

1.2700

1.3200

1.1500

1.1802

-4.049%

63,313

-64.074%

1.2101

1.2700

1.2000

1.2300

-0.806%

9,835

-65.528%

1.2301

1.3300

1.2200

1.2400

-1.587%

29,203

-65.806%

1.2400

1.3700

1.1500

1.2600

-6.667%

18,417

-66.349%

1.3000

1.3500

1.2300

1.3500

+12.500%

18,594

-68.593%

1.4700

1.4700

1.1100

1.2000

-11.765%

51,426

-64.667%

1.3300

1.4050

1.3077

1.3600

+0.741%

52,403

-68.824%

1.4000

1.4000

1.3500

1.3500

+1.161%

9,483

-68.593%

1.4900

1.4900

1.3101

1.3345

-4.337%

12,873

-68.228%

1.4700

1.4799

1.3500

1.3950

-4.452%

36,104

-69.606%

1.4501

1.4900

1.4300

1.4600

-0.680%

34,459

-70.959%

1.5600

1.5600

1.4100

1.4700

-1.342%

18,755

-71.156%

1.4200

1.5500

1.1900

1.4900

+4.930%

85,912

-71.544%

1.5000

1.5000

1.3700

1.4200

+7.985%

24,824

-70.141%

1.3000

1.4300

1.2300

1.3150

+1.938%

40,160

-67.757%

1.3900

1.4100

1.2000

1.2900

-7.194%

23,312

-67.132%

1.4700

1.4700

1.3788

1.3900

+1.460%

10,625

-69.496%

1.4600

1.4600

1.2850

1.3700

-8.054%

66,163

-69.051%

1.6300

1.6300

1.4300

1.4900

-3.247%

18,385

-71.544%

1.6099

1.6799

1.4500

1.5400

+5.479%

24,489

-72.468%

1.3600

1.4600

1.3600

1.4600

+0.690%

26,113

-70.959%

1.4500

1.5500

1.4300

1.4500

+5.847%

98,901

-70.759%

1.3000

1.4000

1.3000

1.3699

-2.150%

6,794

-69.049%

1.4100

1.4600

1.4000

1.4000

-2.778%

15,135

-69.714%

1.2700

1.4400

1.2700

1.4400

+7.463%

25,283

-70.556%

1.2600

1.3500

1.1750

1.3400

+21.807%

43,858

-68.358%

1.1800

1.1900

1.1000

1.1001

-6.771%

29,412

-61.458%

1.2800

1.2800

1.1800

1.1800

-4.065%

20,340

-64.068%

1.2301

1.2301

1.2300

1.2300

+1.653%

956

-65.528%

1.2700

1.2700

1.2100

1.2100

-3.370%

7,158

-64.959%

1.2700

1.2900

1.2500

1.2522

+1.393%

9,776

-66.140%

1.2200

1.2599

1.2100

1.2350

+3.347%

17,624

-65.668%

1.2400

1.2400

1.1750

1.1950

-4.400%

9,996

-64.519%

1.2900

1.3100

1.2000

1.2500

+5.932%

7,580

-66.080%

1.2000

1.2900

1.1800

1.1800

-0.840%

20,428

-64.068%

1.2300

1.2900

1.1900

1.1900

-2.459%

39,474

-64.370%

1.2200

1.2900

1.2200

1.2200

-4.688%

6,410

-65.246%

1.2200

1.3100

1.2200

1.2800

-1.546%

11,741

-66.875%

1.3400

1.3400

1.3000

1.3001

+5.699%

22,335

-67.387%

1.2400

1.3050

1.2205

1.2300

-0.806%

15,386

-65.528%

1.2800

1.2900

1.2100

1.2400

-3.883%

23,262

-65.806%

1.3950

1.3950

1.2701

1.2901

-4.437%

3,916

-67.134%

1.3400

1.3500

1.3100

1.3500

-0.369%

5,936

-68.593%

1.3500

1.3650

1.3400

1.3550

-1.095%

37,340

-68.708%

1.4100

1.4100

1.3500

1.3700

-0.725%

12,335

-69.051%

1.3600

1.4900

1.3600

1.3800

-2.817%

14,793

-69.275%

1.3500

1.4600

1.3400

1.4200

+2.527%

29,092

-70.141%

1.3500

1.4200

1.3500

1.3850

-2.458%

20,436

-69.386%

1.3500

1.4200

1.3500

1.4199

+3.642%

22,881

-70.139%

1.4000

1.4000

1.3550

1.3700

+0.728%

49,447

-69.051%

1.4099

1.4121

1.3601

1.3601

-4.218%

7,125

-68.826%

1.3900

1.4600

1.3600

1.4200

+2.151%

7,085

-70.141%

1.4100

1.4700

1.3900

1.3901

+0.007%

15,381

-69.499%

1.3800

1.4350

1.3300

1.3900

-3.472%

12,998

-69.496%

1.3200

1.4750

1.3200

1.4400

+7.463%

5,189

-70.556%

1.5500

1.5500

1.3367

1.3400

-3.590%

18,030

-68.358%

1.3400

1.4700

1.3130

1.3899

-4.145%

27,676

-69.494%

1.4200

1.5100

1.4200

1.4500

-1.361%

11,583

-70.759%

1.3650

1.4700

1.3500

1.4700

+5.000%

29,821

-71.156%

1.4100

1.4150

1.3500

1.4000

+1.083%

16,049

-69.714%

1.7000

1.7000

1.3200

1.3850

-18.529%

73,353

-69.386%

1.6600

1.7499

1.6100

1.7000

+0.295%

16,103

-75.059%

1.6550

1.7500

1.6350

1.6950

+0.893%

12,954

-74.985%

1.5700

1.6800

1.5700

1.6800

+7.006%

1,893

-74.762%

1.4600

1.5700

1.3601

1.5700

+6.803%

10,289

-72.994%

1.4200

1.5600

1.3500

1.4700

+1.379%

57,465

-71.156%

1.4500

1.5100

1.4500

1.4500

+3.571%

11,527

-70.759%

1.5050

1.5100

1.4000

1.4000

-9.677%

65,121

-69.714%

1.4443

1.7700

1.4443

1.5500

+5.701%

46,070

-72.645%

1.3500

1.4700

1.2900

1.4664

+7.036%

94,378

-71.086%

1.2900

1.3900

1.2800

1.3700

+6.202%

19,579

-69.051%

1.2100

1.2900

1.1300

1.2900

+4.878%

28,278

-67.132%

1.2500

1.3200

1.2300

1.2300

-9.552%

14,971

-65.528%

1.4900

1.4900

1.3200

1.3599

+4.608%

23,439

-68.821%

1.2800

1.3900

1.2200

1.3000

-10.959%

34,191

-67.385%

1.4500

1.4600

1.2201

1.4600

0.000%

59,506

-70.959%

1.4000

1.5000

1.3600

1.4600

-8.176%

117,480

-70.959%

1.6777

1.6800

1.4100

1.5900

-5.917%

42,742

-73.333%

1.7200

1.8000

1.5500

1.6900

-3.191%

68,753

-74.911%

1.9600

1.9600

1.7388

1.7457

-3.552%

137,083

-75.712%

1.8500

1.8500

1.7600

1.8100

-4.742%

11,718

-76.575%

1.7200

1.9199

1.7200

1.9001

+5.855%

78,697

-77.685%

1.8822

1.8900

1.7950

1.7950

-7.712%

53,474

-76.379%

1.9900

2.0000

1.9000

1.9450

-2.511%

5,646

-78.201%

2.0400

2.0400

1.9951

1.9951

-6.771%

2,440

-78.748%

2.1900

2.2300

2.0850

2.1400

+1.663%

29,478

-80.187%

1.8500

2.1400

1.8500

2.1050

+9.630%

127,397

-79.857%

2.1000

2.1000

1.9200

1.9201

-8.567%

64,877

-77.918%

2.1100

2.1100

2.0700

2.1000

-1.408%

56,179

-79.810%

1.9000

2.2700

1.8900

2.1300

+2.904%

30,808

-80.094%

2.1500

2.1550

2.0500

2.0699

-8.412%

10,357

-79.516%

2.0500

2.3500

2.0500

2.2600

+2.727%

51,600

-81.239%

1.7500

2.2387

1.7500

2.2000

+22.222%

199,915

-80.727%

2.0276

2.0276

1.6300

1.8000

+0.564%

101,265

-76.444%

1.7100

1.9500

1.7100

1.7899

+2.280%

63,905

-76.312%

1.7200

1.9000

1.7200

1.7500

-2.778%

45,465

-75.771%

1.6900

1.9100

1.6700

1.8000

+2.273%

57,231

-76.444%

1.7600

1.7600

1.7600

1.7600

-2.762%

0

-75.909%

1.9600

1.9600

1.8000

1.8100

0.000%

56,109

-76.575%

Share