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 |
| Jan 09, 2024 | $10.44 | $10.56 | $10.10 | $10.20 | 445 720 |
| Jan 08, 2024 | $9.72 | $10.60 | $9.55 | $10.51 | 1 394 932 |
| Jan 05, 2024 | $9.89 | $9.89 | $9.45 | $9.77 | 342 971 |
| Jan 04, 2024 | $10.04 | $10.26 | $9.86 | $10.05 | 337 404 |
| Jan 03, 2024 | $10.11 | $10.33 | $9.90 | $9.96 | 410 230 |
| Jan 02, 2024 | $9.51 | $10.20 | $9.33 | $10.18 | 683 884 |
| Dec 29, 2023 | $10.00 | $10.02 | $9.61 | $9.62 | 271 049 |
| Dec 28, 2023 | $9.88 | $10.10 | $9.77 | $9.94 | 272 314 |
| Dec 27, 2023 | $10.23 | $10.24 | $9.80 | $9.96 | 310 397 |
| Dec 26, 2023 | $9.93 | $10.28 | $9.80 | $10.11 | 442 818 |
| Dec 22, 2023 | $9.99 | $10.22 | $9.62 | $9.87 | 484 612 |
| Dec 21, 2023 | $10.06 | $10.25 | $9.78 | $10.00 | 590 171 |
| Dec 20, 2023 | $10.08 | $10.74 | $9.82 | $9.83 | 1 453 292 |
| Dec 19, 2023 | $8.81 | $9.32 | $8.81 | $9.23 | 593 734 |
| Dec 18, 2023 | $9.24 | $9.24 | $8.63 | $8.68 | 498 506 |
| Dec 15, 2023 | $9.45 | $9.64 | $9.15 | $9.26 | 2 070 246 |
| Dec 14, 2023 | $9.30 | $9.44 | $9.10 | $9.31 | 619 417 |
| Dec 13, 2023 | $8.60 | $9.19 | $8.60 | $9.17 | 561 184 |
| Dec 12, 2023 | $8.48 | $8.70 | $8.38 | $8.66 | 596 716 |
| Dec 11, 2023 | $8.85 | $8.85 | $8.37 | $8.46 | 447 948 |
| Dec 08, 2023 | $8.84 | $9.10 | $8.66 | $8.71 | 368 420 |
| Dec 07, 2023 | $8.70 | $9.00 | $8.53 | $8.93 | 433 964 |
| Dec 06, 2023 | $8.62 | $8.80 | $8.51 | $8.64 | 369 596 |
| Dec 05, 2023 | $8.38 | $8.60 | $8.30 | $8.48 | 467 059 |
| Dec 04, 2023 | $8.47 | $8.65 | $8.21 | $8.45 | 446 305 |
