Stockscreener 앱 받기
4.02
1.95%
-0.08
시간 외 거래:
4.00
-0.02
-0.50%
Macrogenics Inc 주식 (MGNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $4.08 | $3.96 | $0.115 | 432,773.0 | -1.95% |
| 2026-08-21 | $4.20 | $4.04 | $0.16 | 271,467.0 | +0.74% |
| 2026-08-20 | $4.19 | $4.02 | $0.1723 | 381,686.0 | -2.40% |
| 2026-08-19 | $4.27 | $4.11 | $0.165 | 411,614.0 | +1.96% |
| 2026-08-18 | $4.17 | $3.98 | $0.18 | 430,573.0 | +0.74% |
| 2026-08-17 | $4.30 | $4.00 | $0.295 | 638,415.0 | -3.79% |
| 2026-08-14 | $4.24 | $3.79 | $0.455 | 851,433.0 | +3.43% |
| 2026-08-13 | $4.31 | $4.00 | $0.3041 | 1,380,270.0 | +1.49% |
| 2026-08-12 | $4.08 | $3.96 | $0.125 | 339,280.0 | +2.55% |
| 2026-08-11 | $4.14 | $3.90 | $0.24 | 477,328.0 | -3.92% |
| 2026-08-10 | $4.12 | $3.97 | $0.1462 | 366,543.0 | +0.99% |
| 2026-08-07 | $4.05 | $3.89 | $0.16 | 296,657.0 | +0.75% |
| 2026-08-06 | $4.05 | $3.88 | $0.18 | 756,457.0 | +2.82% |
| 2026-08-05 | $4.02 | $3.87 | $0.155 | 263,568.0 | +0.00% |
| 2026-08-04 | $3.98 | $3.78 | $0.20 | 876,020.0 | +2.09% |
| 2026-08-03 | $3.87 | $3.67 | $0.192 | 497,660.0 | +3.52% |
| 2026-07-31 | $3.79 | $3.61 | $0.185 | 410,743.0 | -2.38% |
| 2026-07-30 | $3.82 | $3.66 | $0.16 | 274,226.0 | +3.00% |
| 2026-07-29 | $3.88 | $3.66 | $0.22 | 413,988.0 | -4.68% |
| 2026-07-28 | $4.06 | $3.68 | $0.38 | 874,967.0 | -3.75% |
| 2026-07-27 | $4.04 | $3.70 | $0.345 | 666,055.0 | +8.11% |
Macrogenics Inc 주식 (MGNX) 연도별 가격 이력
이 심층 분석에서는 Macrogenics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Macrogenics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Macrogenics Inc 주식 (MGNX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.31 | $3.67 | $0.6341 | 9,104,517.0 | +8.94% |
| 2026-07 | $5.06 | $3.36 | $1.70 | 18,045,235.0 | -20.13% |
| 2026-06 | $5.08 | $3.81 | $1.27 | 25,718,723.0 | +11.06% |
| 2026-05 | $4.64 | $2.85 | $1.79 | 29,967,831.0 | +35.06% |
| 2026-04 | $3.88 | $2.83 | $1.05 | 15,718,585.0 | +6.57% |
| 2026-03 | $3.54 | $1.81 | $1.73 | 35,235,658.0 | +45.23% |
| 2026-02 | $2.01 | $1.59 | $0.415 | 11,377,561.0 | +8.74% |
| 2026-01 | $1.97 | $1.58 | $0.39 | 20,696,236.0 | +13.66% |
Macrogenics Inc 주식 (MGNX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.69 | $1.32 | $0.37 | 44,128,957.0 | +1.96% |
| 2025-11 | $1.74 | $1.29 | $0.45 | 15,970,883.0 | -7.83% |
| 2025-10 | $2.15 | $1.56 | $0.59 | 18,140,097.0 | -1.19% |
| 2025-09 | $2.22 | $1.46 | $0.76 | 18,964,077.0 | -5.08% |
| 2025-08 | $1.87 | $1.43 | $0.44 | 12,795,942.0 | +13.46% |
| 2025-07 | $1.88 | $1.19 | $0.69 | 15,883,486.0 | +28.93% |
| 2025-06 | $2.17 | $1.19 | $0.985 | 51,729,229.0 | -11.03% |
| 2025-05 | $1.81 | $1.30 | $0.515 | 8,030,788.0 | -21.61% |
| 2025-04 | $1.81 | $0.9897 | $0.8204 | 18,451,050.0 | +36.61% |
| 2025-03 | $2.50 | $1.17 | $1.33 | 14,812,870.0 | -48.37% |
| 2025-02 | $3.02 | $2.33 | $0.69 | 13,287,493.0 | -18.00% |
| 2025-01 | $3.60 | $2.91 | $0.69 | 12,346,060.0 | -7.69% |
Macrogenics Inc 주식 (MGNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.77 | $3.08 | $0.6875 | 9,631,724.0 | -10.03% |
| 2024-11 | $5.10 | $3.15 | $1.95 | 13,782,233.0 | -1.91% |
| 2024-10 | $4.37 | $3.21 | $1.16 | 12,358,040.0 | +11.25% |
| 2024-09 | $3.79 | $2.95 | $0.8389 | 13,465,101.0 | -6.27% |
| 2024-08 | $4.06 | $3.20 | $0.86 | 17,900,281.0 | -6.65% |
| 2024-07 | $5.77 | $3.57 | $2.20 | 22,422,357.0 | -11.53% |
| 2024-06 | $5.19 | $4.00 | $1.20 | 34,311,378.0 | +3.91% |
| 2024-05 | $16.44 | $3.14 | $13.30 | 95,853,562.0 | -72.33% |
| 2024-04 | $19.54 | $12.82 | $6.72 | 28,606,598.0 | +0.41% |
| 2024-03 | $21.88 | $14.08 | $7.80 | 35,410,902.0 | -17.95% |
| 2024-02 | $18.85 | $14.07 | $4.78 | 28,507,707.0 | +25.45% |
| 2024-01 | $14.77 | $9.33 | $5.44 | 20,673,225.0 | +48.65% |
0.00%
3.22%
자본화:
|
볼륨(24시간):