Magenta Therapeutics Inc (MGTA) Historical Stock Data

13.22 ↑0.00 (0.00%)

As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, MGTA is up 0.24% a day on average. There have been 18 days where Magenta Therapeutics Inc closed green and 12 days where MGTA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-20	13.05	13.22	↑$0.17 (1.30%)	12.94	13.29	15.80K
2023-09-11	0.71	0.70	↓$0.01 (-1.26%)	0.69	0.76	375.91K
2023-09-08	0.76	0.76	↓$0.00 (-0.09%)	0.72	0.77	97.15K
2023-09-07	0.73	0.76	↑$0.02 (3.30%)	0.73	0.77	242.74K
2023-09-06	0.75	0.78	↑$0.03 (4.15%)	0.74	0.80	124.05K
2023-09-05	0.75	0.73	↓$0.02 (-3.07%)	0.69	0.76	205.82K
2023-09-01	0.74	0.74	↑$0.01 (0.68%)	0.74	0.78	393.49K
2023-08-31	0.81	0.75	↓$0.06 (-7.35%)	0.75	0.81	62.52K
2023-08-30	0.74	0.77	↑$0.03 (4.48%)	0.74	0.78	323.17K
2023-08-29	0.76	0.76	↑$0.00 (0.00%)	0.74	0.80	224.87K
2023-08-28	0.74	0.75	↑$0.02 (2.04%)	0.74	0.77	31.96K
2023-08-25	0.74	0.75	↑$0.00 (0.66%)	0.74	0.79	53.64K
2023-08-24	0.76	0.75	↓$0.01 (-1.32%)	0.75	0.80	52.30K
2023-08-23	0.75	0.76	↑$0.01 (1.95%)	0.75	0.77	21.55K
2023-08-22	0.76	0.76	↑$0.00 (0.00%)	0.75	0.77	153.93K
2023-08-21	0.74	0.78	↑$0.03 (4.53%)	0.74	0.78	60.54K
2023-08-18	0.78	0.75	↓$0.03 (-3.22%)	0.73	0.78	854.10K
2023-08-17	0.80	0.80	↓$0.01 (-0.74%)	0.78	0.81	45.29K
2023-08-16	0.80	0.81	↑$0.01 (0.63%)	0.78	0.81	396.41K
2023-08-15	0.80	0.81	↑$0.01 (0.63%)	0.79	0.81	136.45K
2023-08-14	0.83	0.79	↓$0.04 (-4.82%)	0.78	0.83	138.36K
2023-08-11	0.78	0.81	↑$0.02 (3.01%)	0.78	0.83	331.78K
2023-08-10	0.80	0.79	↓$0.01 (-1.31%)	0.78	0.80	42.49K
2023-08-09	0.80	0.80	↑$0.00 (0.14%)	0.80	0.81	435.57K
2023-08-08	0.80	0.80	↑$0.00 (0.57%)	0.79	0.81	490.37K
2023-08-07	0.79	0.80	↑$0.00 (0.44%)	0.79	0.82	151.61K
2023-08-04	0.81	0.80	↓$0.01 (-1.48%)	0.79	0.84	107.53K
2023-08-03	0.79	0.83	↑$0.04 (4.92%)	0.79	0.84	532.77K
2023-08-02	0.81	0.81	↓$0.00 (-0.36%)	0.79	0.81	135.50K
2023-08-01	0.81	0.80	↓$0.01 (-1.23%)	0.80	0.82	402.07K