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 |
| Feb 14, 2024 | $16.62 | $17.70 | $16.60 | $17.13 | 970 225 |
| Feb 13, 2024 | $16.98 | $17.48 | $16.69 | $17.35 | 1 058 455 |
| Feb 12, 2024 | $17.56 | $18.44 | $17.52 | $17.92 | 1 271 185 |
| Feb 09, 2024 | $18.31 | $18.73 | $16.77 | $17.32 | 1 846 840 |
| Feb 08, 2024 | $17.36 | $18.85 | $17.31 | $18.30 | 1 984 307 |
| Feb 07, 2024 | $17.34 | $18.10 | $17.01 | $17.43 | 2 186 433 |
| Feb 06, 2024 | $16.75 | $17.31 | $16.37 | $17.26 | 1 361 087 |
| Feb 05, 2024 | $15.33 | $16.85 | $15.31 | $16.75 | 1 730 148 |
| Feb 02, 2024 | $15.14 | $15.87 | $14.92 | $15.45 | 1 898 258 |
| Feb 01, 2024 | $14.40 | $15.37 | $14.07 | $15.27 | 1 679 626 |
| Jan 31, 2024 | $13.86 | $14.76 | $13.72 | $14.30 | 1 714 193 |
| Jan 30, 2024 | $13.54 | $14.04 | $13.38 | $14.00 | 1 245 236 |
| Jan 29, 2024 | $13.17 | $13.82 | $12.87 | $13.64 | 1 184 800 |
| Jan 26, 2024 | $12.88 | $13.46 | $12.50 | $13.22 | 1 180 973 |
| Jan 25, 2024 | $12.33 | $12.99 | $12.25 | $12.80 | 903 285 |
| Jan 24, 2024 | $12.55 | $12.60 | $11.73 | $12.01 | 697 764 |
| Jan 23, 2024 | $12.16 | $12.70 | $11.94 | $12.01 | 954 646 |
| Jan 22, 2024 | $12.10 | $12.47 | $11.93 | $12.11 | 1 082 769 |
| Jan 19, 2024 | $10.83 | $12.10 | $10.77 | $12.00 | 1 662 094 |
| Jan 18, 2024 | $10.69 | $10.82 | $10.16 | $10.75 | 780 064 |
| Jan 17, 2024 | $10.73 | $10.96 | $10.18 | $10.55 | 1 027 622 |
| Jan 16, 2024 | $10.51 | $11.18 | $10.42 | $10.91 | 934 207 |
| Jan 12, 2024 | $10.42 | $10.99 | $10.42 | $10.70 | 646 840 |
| Jan 11, 2024 | $10.70 | $10.77 | $10.09 | $10.30 | 761 929 |
| Jan 10, 2024 | $10.13 | $10.95 | $9.88 | $10.85 | 1 430 306 |
