MacroGenics Inc. (MGNX)
3.21
0.17 (5.59%)
At close: Jan 15, 2025, 3:59 PM
3.19
-0.47%
After-hours Jan 15, 2025, 04:00 PM EST
MGNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.19 | 3.20 | 3.00 | 3.04 | -0.13 | -4.10% | 472,820 |
| Jan 13, 2025 | 3.15 | 3.19 | 3.05 | 3.17 | -0.01 | -0.31% | 639,637 |
| Jan 10, 2025 | 3.29 | 3.29 | 3.12 | 3.18 | -0.17 | -5.07% | 411,400 |
| Jan 8, 2025 | 3.41 | 3.41 | 3.27 | 3.35 | -0.06 | -1.76% | 472,140 |
| Jan 7, 2025 | 3.48 | 3.55 | 3.37 | 3.41 | -0.08 | -2.29% | 356,565 |
| Jan 6, 2025 | 3.48 | 3.60 | 3.43 | 3.49 | 0.03 | 0.87% | 606,825 |
| Jan 3, 2025 | 3.34 | 3.49 | 3.33 | 3.46 | 0.16 | 4.85% | 540,034 |
| Jan 2, 2025 | 3.28 | 3.39 | 3.24 | 3.30 | 0.05 | 1.54% | 352,116 |
| Dec 31, 2024 | 3.28 | 3.31 | 3.14 | 3.25 | 0.02 | 0.62% | 330,422 |
| Dec 30, 2024 | 3.18 | 3.27 | 3.08 | 3.23 | 0.00 | 0.00% | 407,582 |
| Dec 27, 2024 | 3.22 | 3.29 | 3.09 | 3.23 | -0.03 | -0.92% | 434,700 |
| Dec 26, 2024 | 3.22 | 3.30 | 3.18 | 3.26 | 0.00 | 0.00% | 274,790 |
| Dec 24, 2024 | 3.22 | 3.26 | 3.14 | 3.26 | 0.03 | 0.93% | 185,600 |
| Dec 23, 2024 | 3.20 | 3.31 | 3.13 | 3.23 | 0.05 | 1.57% | 457,448 |
| Dec 20, 2024 | 3.13 | 3.26 | 3.13 | 3.18 | 0.00 | 0.00% | 722,134 |
| Dec 19, 2024 | 3.28 | 3.28 | 3.10 | 3.18 | -0.03 | -0.93% | 531,700 |
| Dec 18, 2024 | 3.37 | 3.45 | 3.14 | 3.21 | -0.13 | -3.89% | 878,102 |
| Dec 17, 2024 | 3.21 | 3.38 | 3.16 | 3.34 | 0.11 | 3.41% | 524,400 |
| Dec 16, 2024 | 3.23 | 3.32 | 3.17 | 3.23 | 0.03 | 0.94% | 410,028 |
| Dec 13, 2024 | 3.37 | 3.37 | 3.17 | 3.20 | -0.20 | -5.88% | 420,300 |
| Dec 12, 2024 | 3.35 | 3.46 | 3.27 | 3.40 | -0.01 | -0.29% | 528,414 |
| Dec 11, 2024 | 3.39 | 3.49 | 3.25 | 3.41 | 0.07 | 2.10% | 522,000 |
| Dec 10, 2024 | 3.50 | 3.50 | 3.30 | 3.34 | -0.14 | -4.02% | 439,100 |
| Dec 9, 2024 | 3.53 | 3.64 | 3.48 | 3.48 | -0.02 | -0.57% | 335,939 |
| Dec 6, 2024 | 3.41 | 3.54 | 3.37 | 3.50 | 0.11 | 3.24% | 378,723 |
| Dec 5, 2024 | 3.47 | 3.53 | 3.38 | 3.39 | -0.10 | -2.87% | 477,000 |
| Dec 4, 2024 | 3.43 | 3.53 | 3.34 | 3.49 | 0.05 | 1.45% | 499,928 |
| Dec 3, 2024 | 3.68 | 3.68 | 3.43 | 3.44 | -0.25 | -6.78% | 888,600 |
| Dec 2, 2024 | 3.56 | 3.77 | 3.51 | 3.69 | 0.10 | 2.79% | 424,318 |
| Nov 29, 2024 | 3.62 | 3.67 | 3.54 | 3.59 | -0.05 | -1.37% | 150,505 |
| Nov 27, 2024 | 3.45 | 3.68 | 3.43 | 3.64 | 0.24 | 7.06% | 570,200 |
| Nov 26, 2024 | 3.28 | 3.44 | 3.24 | 3.40 | 0.11 | 3.34% | 484,055 |
| Nov 25, 2024 | 3.32 | 3.45 | 3.28 | 3.29 | 0.05 | 1.54% | 473,100 |
| Nov 22, 2024 | 3.21 | 3.31 | 3.15 | 3.24 | 0.03 | 0.93% | 463,700 |
| Nov 21, 2024 | 3.25 | 3.33 | 3.16 | 3.21 | -0.07 | -2.13% | 499,678 |
| Nov 20, 2024 | 3.50 | 3.50 | 3.22 | 3.28 | -0.20 | -5.75% | 658,172 |
| Nov 19, 2024 | 3.50 | 3.61 | 3.44 | 3.48 | -0.03 | -0.85% | 530,091 |
| Nov 18, 2024 | 3.58 | 3.71 | 3.50 | 3.51 | -0.06 | -1.68% | 559,584 |
| Nov 15, 2024 | 3.84 | 3.84 | 3.53 | 3.57 | -0.24 | -6.30% | 501,084 |
| Nov 14, 2024 | 3.75 | 3.89 | 3.63 | 3.81 | 0.04 | 1.06% | 594,581 |
| Nov 13, 2024 | 4.05 | 4.16 | 3.77 | 3.77 | -0.33 | -8.05% | 622,349 |
| Nov 12, 2024 | 4.38 | 4.39 | 4.01 | 4.10 | -0.29 | -6.61% | 612,494 |
| Nov 11, 2024 | 4.39 | 4.39 | 4.18 | 4.39 | 0.04 | 0.92% | 567,114 |
| Nov 8, 2024 | 4.45 | 4.54 | 4.19 | 4.35 | -0.11 | -2.47% | 731,100 |
| Nov 7, 2024 | 4.12 | 4.87 | 4.09 | 4.46 | 0.27 | 6.44% | 1,477,885 |
| Nov 6, 2024 | 4.59 | 5.10 | 4.09 | 4.19 | 0.42 | 11.14% | 3,089,887 |
| Nov 5, 2024 | 3.70 | 3.85 | 3.65 | 3.77 | 0.07 | 1.89% | 562,600 |
| Nov 4, 2024 | 3.87 | 3.89 | 3.61 | 3.70 | -0.17 | -4.39% | 376,330 |
| Nov 1, 2024 | 3.66 | 3.95 | 3.65 | 3.87 | 0.21 | 5.74% | 489,738 |
| Oct 31, 2024 | 3.34 | 3.71 | 3.34 | 3.66 | 0.26 | 7.65% | 1,116,202 |