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 |
| Jul 12, 2023 | $5.15 | $5.25 | $5.14 | $5.18 | 241 438 |
| Jul 11, 2023 | $4.97 | $5.12 | $4.82 | $5.09 | 417 344 |
| Jul 10, 2023 | $5.04 | $5.10 | $4.95 | $4.97 | 304 644 |
| Jul 07, 2023 | $4.87 | $5.07 | $4.83 | $5.02 | 406 898 |
| Jul 06, 2023 | $5.24 | $5.24 | $4.80 | $4.87 | 405 860 |
| Jul 05, 2023 | $5.34 | $5.45 | $5.26 | $5.29 | 338 822 |
| Jul 03, 2023 | $5.36 | $5.43 | $5.30 | $5.38 | 158 189 |
| Jun 30, 2023 | $5.19 | $5.51 | $5.08 | $5.35 | 747 798 |
| Jun 29, 2023 | $5.25 | $5.34 | $5.13 | $5.21 | 381 838 |
| Jun 28, 2023 | $5.24 | $5.32 | $5.06 | $5.28 | 866 308 |
| Jun 27, 2023 | $5.40 | $5.55 | $5.17 | $5.27 | 1 810 915 |
| Jun 26, 2023 | $5.72 | $5.74 | $5.37 | $5.41 | 537 754 |
| Jun 23, 2023 | $5.51 | $5.81 | $5.42 | $5.74 | 1 673 312 |
| Jun 22, 2023 | $5.71 | $5.71 | $5.43 | $5.55 | 289 784 |
| Jun 21, 2023 | $5.69 | $5.74 | $5.46 | $5.71 | 501 190 |
| Jun 20, 2023 | $6.08 | $6.08 | $5.60 | $5.75 | 620 688 |
| Jun 16, 2023 | $6.11 | $6.18 | $5.92 | $6.12 | 878 226 |
| Jun 15, 2023 | $6.03 | $6.09 | $5.98 | $6.01 | 291 158 |
| Jun 14, 2023 | $6.07 | $6.11 | $5.93 | $6.07 | 414 796 |
| Jun 13, 2023 | $5.80 | $6.05 | $5.72 | $6.04 | 639 721 |
| Jun 12, 2023 | $5.63 | $5.80 | $5.54 | $5.78 | 615 806 |
| Jun 09, 2023 | $5.26 | $5.59 | $5.17 | $5.56 | 622 789 |
| Jun 08, 2023 | $5.23 | $5.29 | $5.12 | $5.20 | 248 877 |
| Jun 07, 2023 | $5.18 | $5.41 | $5.16 | $5.25 | 802 031 |
| Jun 06, 2023 | $5.02 | $5.23 | $4.95 | $5.19 | 791 326 |
