MacroGenics Inc (MGNX) Historical Stock Data
5.76 ↓0.17 (-2.79%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, MGNX is down -0.36% a day on average. There have been 15 days where MacroGenics Inc closed green and 15 days where MGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 6.39 | 5.92 | ↓$0.47 (-7.36%) | 5.82 | 6.44 | 349.45K |
| 2023-01-25 | 6.13 | 6.22 | ↑$0.09 (1.47%) | 5.94 | 6.34 | 452.04K |
| 2023-01-24 | 6.04 | 6.23 | ↑$0.19 (3.15%) | 6.03 | 6.42 | 595.02K |
| 2023-01-23 | 5.79 | 5.87 | ↑$0.08 (1.38%) | 5.73 | 5.95 | 519.49K |
| 2023-01-20 | 5.34 | 5.79 | ↑$0.45 (8.43%) | 5.25 | 5.88 | 670.53K |
| 2023-01-19 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 4.77 | 5.48 | 1.13M |
| 2023-01-18 | 5.38 | 5.39 | ↑$0.01 (0.19%) | 5.29 | 5.49 | 619.44K |
| 2023-01-17 | 5.32 | 5.40 | ↑$0.08 (1.50%) | 5.25 | 5.54 | 558.66K |
| 2023-01-13 | 5.10 | 5.29 | ↑$0.19 (3.73%) | 5.07 | 5.39 | 565.03K |
| 2023-01-12 | 5.28 | 5.21 | ↓$0.07 (-1.33%) | 4.97 | 5.28 | 799.95K |
| 2023-01-11 | 5.38 | 5.17 | ↓$0.21 (-3.90%) | 5.03 | 5.38 | 385.98K |
| 2023-01-10 | 5.53 | 5.37 | ↓$0.16 (-2.89%) | 5.16 | 5.69 | 686.49K |
| 2023-01-09 | 5.74 | 5.54 | ↓$0.20 (-3.48%) | 5.53 | 5.77 | 354.12K |
| 2023-01-06 | 5.74 | 5.70 | ↓$0.04 (-0.70%) | 5.49 | 5.95 | 343.60K |
| 2023-01-05 | 6.14 | 5.72 | ↓$0.42 (-6.84%) | 5.62 | 6.17 | 367.76K |
| 2023-01-04 | 6.42 | 6.15 | ↓$0.27 (-4.21%) | 6.14 | 6.45 | 352.24K |
| 2023-01-03 | 6.83 | 6.36 | ↓$0.47 (-6.81%) | 6.18 | 7.00 | 715.28K |
| 2022-12-30 | 6.47 | 6.71 | ↑$0.24 (3.71%) | 6.34 | 6.77 | 859.67K |
| 2022-12-29 | 5.80 | 6.50 | ↑$0.70 (12.07%) | 5.80 | 6.54 | 530.44K |
| 2022-12-28 | 5.60 | 5.69 | ↑$0.09 (1.61%) | 5.49 | 5.77 | 672.62K |
| 2022-12-27 | 5.93 | 5.62 | ↓$0.31 (-5.23%) | 5.39 | 5.94 | 499.40K |
| 2022-12-23 | 5.94 | 5.94 | ↑$0.00 (0.00%) | 5.56 | 5.98 | 489.47K |
| 2022-12-22 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.65 | 5.97 | 287.07K |
| 2022-12-21 | 5.86 | 5.99 | ↑$0.13 (2.22%) | 5.81 | 6.06 | 357.54K |
| 2022-12-20 | 5.77 | 5.85 | ↑$0.08 (1.39%) | 5.54 | 5.86 | 698.03K |
| 2022-12-19 | 6.40 | 5.82 | ↓$0.58 (-9.06%) | 5.79 | 6.40 | 414.62K |
| 2022-12-16 | 6.15 | 6.39 | ↑$0.24 (3.90%) | 6.11 | 6.46 | 0.93M |
| 2022-12-15 | 6.23 | 6.17 | ↓$0.06 (-0.96%) | 6.05 | 6.34 | 347.04K |
| 2022-12-14 | 6.47 | 6.38 | ↓$0.09 (-1.39%) | 6.32 | 6.60 | 393.27K |
| 2022-12-13 | 6.53 | 6.48 | ↓$0.05 (-0.77%) | 6.32 | 6.58 | 462.90K |
Create an account or log in to view more rows.
$MGNX gonna come down hard today
$MGNX the redness has arrived
$MGNX go to the bathroom
come back to green! I like it!
$MGNX Who’s still buying calls?
$MGNX Wish I shorted
$MGNX added more calls on that drop
$MGNX Be patient !!
$MGNX Overpower the algos!
$MGNX Shorts talk the talk but cant walk the walk
$MGNX is the dump over