NASDAQ:MGNX
MacroGenics Stock Price (Quote)
$14.56
+0.190 (+1.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.82 | $19.54 | Friday, 26th Apr 2024 MGNX stock ended at $14.56. This is 1.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.31% from a day low at $14.22 to a day high of $15.26. |
| 90 days | $12.82 | $21.88 | |
| 52 weeks | $4.29 | $21.88 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $4.85 | $5.14 | $4.82 | $5.02 | 414 723 |
| Jun 02, 2023 | $4.64 | $4.87 | $4.63 | $4.86 | 367 002 |
| Jun 01, 2023 | $4.67 | $4.75 | $4.56 | $4.62 | 405 201 |
| May 31, 2023 | $4.68 | $4.83 | $4.57 | $4.67 | 793 787 |
| May 30, 2023 | $5.22 | $5.23 | $4.64 | $4.67 | 958 597 |
| May 26, 2023 | $5.16 | $5.23 | $5.00 | $5.10 | 601 439 |
| May 25, 2023 | $5.36 | $5.37 | $5.13 | $5.15 | 393 340 |
| May 24, 2023 | $5.61 | $5.61 | $5.24 | $5.35 | 338 990 |
| May 23, 2023 | $5.70 | $5.93 | $5.63 | $5.64 | 295 335 |
| May 22, 2023 | $5.72 | $6.00 | $5.66 | $5.70 | 266 546 |
| May 19, 2023 | $5.90 | $6.03 | $5.70 | $5.75 | 348 226 |
| May 18, 2023 | $6.04 | $6.08 | $5.63 | $5.81 | 405 244 |
| May 17, 2023 | $6.08 | $6.14 | $5.92 | $6.10 | 316 474 |
| May 16, 2023 | $6.44 | $6.43 | $6.04 | $6.07 | 397 074 |
| May 15, 2023 | $6.59 | $6.71 | $6.40 | $6.52 | 345 231 |
| May 12, 2023 | $6.83 | $6.98 | $6.49 | $6.58 | 337 241 |
| May 11, 2023 | $7.28 | $7.36 | $6.79 | $6.87 | 452 541 |
| May 10, 2023 | $6.87 | $7.90 | $6.87 | $7.21 | 691 997 |
| May 09, 2023 | $7.13 | $7.35 | $6.95 | $7.18 | 316 674 |
| May 08, 2023 | $7.18 | $7.27 | $6.93 | $7.24 | 307 312 |
| May 05, 2023 | $7.18 | $7.30 | $6.89 | $7.11 | 263 609 |
| May 04, 2023 | $6.87 | $7.16 | $6.53 | $7.14 | 269 428 |
| May 03, 2023 | $6.77 | $7.02 | $6.71 | $6.89 | 363 232 |
| May 02, 2023 | $7.29 | $7.47 | $6.68 | $6.81 | 443 968 |
| May 01, 2023 | $6.94 | $7.54 | $6.91 | $7.41 | 471 119 |
