MacroGenics Inc (MGNX) Historical Stock Data
15.22 ↓0.33 (-2.12%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGNX is down -0.39% a day on average. There have been 11 days where MacroGenics Inc closed green and 19 days where MGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 15.68 | 15.22 | ↓$0.46 (-2.93%) | 15.16 | 15.99 | 576.22K |
| 2024-05-01 | 14.77 | 15.55 | ↑$0.78 (5.28%) | 14.77 | 16.30 | 0.96M |
| 2024-04-30 | 14.65 | 14.78 | ↑$0.13 (0.89%) | 14.19 | 14.96 | 718.96K |
| 2024-04-29 | 14.54 | 14.82 | ↑$0.28 (1.93%) | 14.49 | 15.05 | 512.22K |
| 2024-04-26 | 15.22 | 14.56 | ↓$0.66 (-4.34%) | 14.22 | 15.26 | 649.54K |
| 2024-04-25 | 14.93 | 14.37 | ↓$0.56 (-3.75%) | 14.13 | 15.59 | 1.20M |
| 2024-04-24 | 16.16 | 15.70 | ↓$0.46 (-2.85%) | 15.47 | 16.48 | 521.68K |
| 2024-04-23 | 15.65 | 16.23 | ↑$0.58 (3.71%) | 15.60 | 16.59 | 646.32K |
| 2024-04-22 | 15.73 | 15.41 | ↓$0.32 (-2.03%) | 14.94 | 15.77 | 769.20K |
| 2024-04-19 | 15.96 | 15.61 | ↓$0.35 (-2.19%) | 15.24 | 16.33 | 1.05M |
| 2024-04-18 | 15.99 | 16.07 | ↑$0.08 (0.50%) | 15.82 | 16.38 | 660.33K |
| 2024-04-17 | 16.74 | 16.10 | ↓$0.64 (-3.82%) | 16.00 | 16.83 | 0.95M |
| 2024-04-16 | 16.86 | 16.68 | ↓$0.18 (-1.07%) | 16.62 | 17.24 | 628.46K |
| 2024-04-15 | 17.48 | 16.94 | ↓$0.54 (-3.09%) | 16.67 | 17.72 | 820.49K |
| 2024-04-12 | 18.38 | 17.54 | ↓$0.84 (-4.57%) | 17.12 | 18.54 | 875.22K |
| 2024-04-11 | 18.43 | 18.51 | ↑$0.08 (0.43%) | 17.96 | 19.08 | 1.16M |
| 2024-04-10 | 17.73 | 18.25 | ↑$0.52 (2.93%) | 17.44 | 18.41 | 1.24M |
| 2024-04-09 | 19.50 | 18.10 | ↓$1.40 (-7.18%) | 17.94 | 19.54 | 1.59M |
| 2024-04-08 | 18.42 | 18.35 | ↓$0.07 (-0.38%) | 18.01 | 18.71 | 2.04M |
| 2024-04-05 | 17.66 | 18.24 | ↑$0.58 (3.28%) | 17.45 | 19.03 | 2.50M |
| 2024-04-04 | 15.07 | 17.78 | ↑$2.71 (17.98%) | 15.07 | 18.90 | 6.82M |
| 2024-04-03 | 13.19 | 13.67 | ↑$0.48 (3.64%) | 12.82 | 13.71 | 1.75M |
| 2024-04-02 | 13.65 | 13.31 | ↓$0.34 (-2.49%) | 13.15 | 13.98 | 1.12M |
| 2024-04-01 | 14.70 | 14.02 | ↓$0.68 (-4.63%) | 13.73 | 14.70 | 1.13M |
| 2024-03-28 | 14.74 | 14.72 | ↓$0.02 (-0.14%) | 14.27 | 15.25 | 808.75K |
| 2024-03-27 | 14.33 | 14.96 | ↑$0.63 (4.40%) | 14.26 | 14.99 | 1.02M |
| 2024-03-26 | 14.59 | 14.22 | ↓$0.37 (-2.54%) | 14.19 | 14.72 | 802.34K |
| 2024-03-25 | 14.46 | 14.41 | ↓$0.05 (-0.35%) | 14.08 | 14.56 | 813.84K |
| 2024-03-22 | 15.51 | 14.48 | ↓$1.03 (-6.64%) | 14.47 | 15.52 | 852.76K |
| 2024-03-21 | 15.64 | 15.39 | ↓$0.25 (-1.60%) | 15.37 | 16.18 | 860.22K |
Create an account or log in to view more rows.
$MGNX bull flag
breakout!
$MGNX just hold no panic
$MGNX who else excited??
$MGNX The United States stock market is going to crash.
$MGNX holdddd it tight yall
$MGNX weak
$MGNX taking off soon
$MGNX to the moon!!! lfG
$MGNX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MGNX take what we can get