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 |
| Mar 21, 2024 | $15.64 | $16.18 | $15.37 | $15.39 | 669 113 |
| Mar 20, 2024 | $15.53 | $15.78 | $14.89 | $15.39 | 874 865 |
| Mar 19, 2024 | $15.42 | $15.77 | $14.92 | $15.58 | 1 593 211 |
| Mar 18, 2024 | $15.80 | $16.37 | $15.27 | $15.60 | 1 171 225 |
| Mar 15, 2024 | $16.02 | $16.75 | $15.86 | $15.93 | 4 213 605 |
| Mar 14, 2024 | $16.32 | $16.75 | $15.57 | $16.06 | 2 013 191 |
| Mar 13, 2024 | $17.50 | $17.62 | $15.92 | $16.56 | 1 806 154 |
| Mar 12, 2024 | $16.86 | $17.82 | $16.66 | $17.60 | 1 826 002 |
| Mar 11, 2024 | $17.15 | $18.13 | $16.75 | $16.94 | 1 659 482 |
| Mar 08, 2024 | $19.34 | $21.49 | $16.44 | $17.43 | 4 451 711 |
| Mar 07, 2024 | $21.59 | $21.79 | $20.48 | $20.51 | 1 734 230 |
| Mar 06, 2024 | $21.07 | $21.88 | $20.66 | $21.47 | 1 711 909 |
| Mar 05, 2024 | $20.79 | $21.33 | $20.28 | $20.64 | 2 305 682 |
| Mar 04, 2024 | $19.78 | $20.80 | $19.41 | $20.72 | 2 599 652 |
| Mar 01, 2024 | $18.06 | $19.39 | $18.06 | $19.06 | 2 003 422 |
| Feb 29, 2024 | $17.84 | $18.60 | $17.64 | $17.94 | 1 945 356 |
| Feb 28, 2024 | $17.22 | $17.81 | $17.03 | $17.19 | 825 272 |
| Feb 27, 2024 | $16.99 | $18.52 | $16.41 | $17.26 | 1 506 170 |
| Feb 26, 2024 | $18.00 | $18.47 | $16.55 | $16.81 | 1 738 660 |
| Feb 23, 2024 | $17.13 | $18.19 | $17.13 | $18.14 | 1 022 144 |
| Feb 22, 2024 | $17.13 | $18.45 | $16.97 | $17.11 | 892 187 |
| Feb 21, 2024 | $17.03 | $17.34 | $16.80 | $17.04 | 642 964 |
| Feb 20, 2024 | $17.13 | $17.61 | $16.89 | $17.17 | 833 367 |
| Feb 16, 2024 | $17.27 | $17.49 | $16.85 | $17.28 | 952 714 |
| Feb 15, 2024 | $16.89 | $17.70 | $16.33 | $17.40 | 1 058 416 |
