NASDAQ:MGNX
MacroGenics Stock Price (Quote)
$14.66
-1.39 (-8.66%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.71 | $19.54 | Wednesday, 8th May 2024 MGNX stock ended at $14.66. This is 8.66% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 14.66% from a day low at $13.71 to a day high of $15.72. |
| 90 days | $12.82 | $21.88 | |
| 52 weeks | $4.29 | $21.88 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2023 | $5.97 | $6.15 | $5.88 | $6.09 | 383 772 |
| Feb 27, 2023 | $6.22 | $6.39 | $5.83 | $5.98 | 440 089 |
| Feb 24, 2023 | $6.19 | $6.40 | $5.85 | $6.17 | 513 419 |
| Feb 23, 2023 | $6.68 | $7.19 | $6.19 | $6.31 | 1 237 297 |
| Feb 22, 2023 | $6.32 | $6.79 | $6.28 | $6.55 | 907 968 |
| Feb 21, 2023 | $6.54 | $6.80 | $6.23 | $6.24 | 795 953 |
| Feb 17, 2023 | $5.39 | $6.81 | $5.32 | $6.61 | 2 894 708 |
| Feb 16, 2023 | $4.71 | $5.43 | $4.71 | $5.26 | 807 498 |
| Feb 15, 2023 | $5.17 | $5.17 | $4.73 | $4.82 | 730 043 |
| Feb 14, 2023 | $6.21 | $6.21 | $4.53 | $5.24 | 3 050 014 |
| Feb 13, 2023 | $5.49 | $6.43 | $5.34 | $6.35 | 1 049 922 |
| Feb 10, 2023 | $5.59 | $5.65 | $5.49 | $5.51 | 327 805 |
| Feb 09, 2023 | $5.58 | $5.90 | $5.51 | $5.65 | 552 960 |
| Feb 08, 2023 | $5.71 | $5.75 | $5.49 | $5.53 | 365 216 |
| Feb 07, 2023 | $5.79 | $5.85 | $5.61 | $5.71 | 275 631 |
| Feb 06, 2023 | $5.56 | $6.07 | $5.48 | $5.79 | 610 944 |
| Feb 03, 2023 | $5.70 | $5.95 | $5.47 | $5.59 | 571 166 |
| Feb 02, 2023 | $5.92 | $6.09 | $5.79 | $5.92 | 342 464 |
| Feb 01, 2023 | $5.79 | $6.00 | $5.67 | $5.95 | 363 142 |
| Jan 31, 2023 | $5.62 | $5.86 | $5.58 | $5.77 | 559 843 |
| Jan 30, 2023 | $5.70 | $5.73 | $5.48 | $5.62 | 372 320 |
| Jan 27, 2023 | $5.90 | $6.00 | $5.70 | $5.74 | 388 040 |
| Jan 26, 2023 | $6.39 | $6.46 | $5.82 | $5.92 | 349 440 |
| Jan 25, 2023 | $6.13 | $6.34 | $5.94 | $6.22 | 452 039 |
| Jan 24, 2023 | $6.04 | $6.42 | $6.03 | $6.23 | 598 059 |
