MacroGenics Inc (MGNX) Historical Stock Data
3.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGNX is down -0.81% a day on average. There have been 14 days where MacroGenics Inc closed green and 16 days where MGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.50 | 3.28 | ↓$0.22 (-6.29%) | 3.22 | 3.50 | 658.17K |
| 2024-11-19 | 3.50 | 3.48 | ↓$0.02 (-0.57%) | 3.44 | 3.61 | 530.04K |
| 2024-11-18 | 3.58 | 3.51 | ↓$0.07 (-1.96%) | 3.50 | 3.71 | 559.58K |
| 2024-11-15 | 3.84 | 3.57 | ↓$0.27 (-7.03%) | 3.53 | 3.84 | 501.08K |
| 2024-11-14 | 3.75 | 3.81 | ↑$0.06 (1.60%) | 3.63 | 3.89 | 594.29K |
| 2024-11-13 | 4.05 | 3.77 | ↓$0.28 (-6.91%) | 3.77 | 4.16 | 622.35K |
| 2024-11-12 | 4.38 | 4.10 | ↓$0.28 (-6.39%) | 4.01 | 4.39 | 612.42K |
| 2024-11-11 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.18 | 4.40 | 567.11K |
| 2024-11-08 | 4.45 | 4.35 | ↓$0.10 (-2.25%) | 4.19 | 4.54 | 731.10K |
| 2024-11-07 | 4.12 | 4.46 | ↑$0.34 (8.25%) | 4.09 | 4.87 | 1.48M |
| 2024-11-06 | 4.59 | 4.19 | ↓$0.40 (-8.71%) | 4.09 | 5.10 | 3.09M |
| 2024-11-05 | 3.70 | 3.77 | ↑$0.07 (1.89%) | 3.65 | 3.85 | 551K |
| 2024-11-04 | 3.87 | 3.70 | ↓$0.17 (-4.39%) | 3.61 | 3.89 | 376.28K |
| 2024-11-01 | 3.66 | 3.87 | ↑$0.21 (5.74%) | 3.65 | 3.95 | 489.73K |
| 2024-10-31 | 3.34 | 3.66 | ↑$0.32 (9.58%) | 3.34 | 3.71 | 1.12M |
| 2024-10-30 | 3.51 | 3.40 | ↓$0.11 (-3.13%) | 3.21 | 3.58 | 855.45K |
| 2024-10-29 | 3.55 | 3.34 | ↓$0.21 (-5.92%) | 3.33 | 3.55 | 670.38K |
| 2024-10-28 | 3.49 | 3.52 | ↑$0.03 (0.86%) | 3.43 | 3.64 | 429.38K |
| 2024-10-25 | 3.60 | 3.49 | ↓$0.11 (-3.06%) | 3.48 | 3.60 | 436.61K |
| 2024-10-24 | 3.94 | 3.60 | ↓$0.34 (-8.63%) | 3.59 | 3.99 | 424.98K |
| 2024-10-23 | 3.86 | 3.94 | ↑$0.08 (2.07%) | 3.81 | 4.04 | 590.90K |
| 2024-10-22 | 3.84 | 3.90 | ↑$0.06 (1.56%) | 3.75 | 3.90 | 540.65K |
| 2024-10-21 | 3.96 | 3.86 | ↓$0.10 (-2.53%) | 3.80 | 4.00 | 331.42K |
| 2024-10-18 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.96 | 4.08 | 307.77K |
| 2024-10-17 | 4.15 | 4.02 | ↓$0.13 (-3.13%) | 4.01 | 4.18 | 291.52K |
| 2024-10-16 | 4.02 | 4.12 | ↑$0.10 (2.49%) | 3.90 | 4.17 | 347.23K |
| 2024-10-15 | 4.27 | 3.98 | ↓$0.29 (-6.79%) | 3.79 | 4.28 | 653.85K |
| 2024-10-14 | 4.12 | 4.28 | ↑$0.16 (3.88%) | 4.08 | 4.37 | 667.54K |
| 2024-10-11 | 3.72 | 4.14 | ↑$0.42 (11.29%) | 3.68 | 4.15 | 860.62K |
| 2024-10-10 | 3.60 | 3.74 | ↑$0.14 (3.89%) | 3.58 | 3.75 | 554.63K |
Create an account or log in to view more rows.
$MGNX I don't know shit
but I know I'm holdin till I at least triple up
$MGNX News?
$MGNX Dumping started...
Get out while you can...
$MGNX Pamp it higher...
$MGNX love when bulls come out
$MGNX my put options are fine
$MGNX bull flag
breakout!
$MGNX just hold no panic
$MGNX who else excited??
$MGNX The United States stock market is going to crash.