Get the Stockscreener App
15.67
2.96%
+0.45
Macrogenics Inc Stock (MGNX) Price History
The historical daily chart and data for Macrogenics Inc stock (MGNX), show that the latest closing stock price as of May 03, 2024, is $15.67.
- Macrogenics Inc all-time high stock price is $41.00, occurred on February 03, 2014.
- The lowest Macrogenics Inc stock price recorded was $2.13 on June 16, 2022. Since then, Macrogenics Inc's stock price has risen over 635.68% to $15.67 now.
- The 52-week high stock price for MGNX is $21.88, representing a 39.63% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for MGNX is $4.29, indicating a -72.62% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Macrogenics Inc (MGNX) stock in the beginning of 2023 was $16.90. The stock closed the year at $6.71, a loss of over -60.30% for the year.
The table below shows more information about MGNX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $16.14 | $15.32 | $0.82 | 610,624.0 | +2.96% |
| May 02, 2024 | $15.98 | $15.16 | $0.825 | 559,333.0 | -2.12% |
| May 01, 2024 | $16.30 | $14.77 | $1.53 | 952,216.0 | +5.21% |
| Apr 30, 2024 | $14.96 | $14.19 | $0.77 | 709,544.0 | -0.27% |
| Apr 29, 2024 | $15.05 | $14.49 | $0.56 | 503,640.0 | +1.79% |
| Apr 26, 2024 | $15.26 | $14.22 | $1.04 | 649,283.0 | +1.32% |
| Apr 25, 2024 | $15.59 | $14.13 | $1.46 | 1,202,873.0 | -8.47% |
| Apr 24, 2024 | $16.48 | $15.47 | $1.01 | 510,230.0 | -3.27% |
| Apr 23, 2024 | $16.59 | $15.60 | $0.985 | 638,425.0 | +5.32% |
| Apr 22, 2024 | $15.77 | $14.94 | $0.825 | 759,296.0 | -1.28% |
| Apr 19, 2024 | $16.33 | $15.24 | $1.09 | 1,042,898.0 | -2.86% |
| Apr 18, 2024 | $16.38 | $15.82 | $0.56 | 572,984.0 | -0.19% |
| Apr 17, 2024 | $16.83 | $16.00 | $0.83 | 947,907.0 | -3.48% |
| Apr 16, 2024 | $17.24 | $16.62 | $0.62 | 623,391.0 | -1.53% |
| Apr 15, 2024 | $17.72 | $16.67 | $1.05 | 820,482.0 | -3.42% |
| Apr 12, 2024 | $18.54 | $17.12 | $1.42 | 875,221.0 | -5.24% |
| Apr 11, 2024 | $19.08 | $17.96 | $1.12 | 1,160,276.0 | +1.42% |
| Apr 10, 2024 | $18.41 | $17.44 | $0.9739 | 1,240,033.0 | +0.83% |
| Apr 09, 2024 | $19.54 | $17.94 | $1.60 | 1,588,530.0 | -1.36% |
| Apr 08, 2024 | $18.71 | $18.01 | $0.70 | 1,856,054.0 | +0.60% |
| Apr 05, 2024 | $19.03 | $17.45 | $1.58 | 2,502,290.0 | +2.59% |
| Apr 04, 2024 | $18.90 | $15.07 | $3.83 | 6,808,209.0 | +30.07% |
Macrogenics Inc Stock (MGNX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Macrogenics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Macrogenics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Macrogenics Inc Stock (MGNX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $16.30 | $14.77 | $1.53 | 2,732,797.0 | +6.02% |
| Apr, 2024 | $19.54 | $12.82 | $6.72 | 28,606,598.0 | +0.41% |
| Mar, 2024 | $21.88 | $14.08 | $7.80 | 35,410,902.0 | -17.95% |
| Feb, 2024 | $18.85 | $14.07 | $4.78 | 28,507,707.0 | +25.45% |
| Jan, 2024 | $14.77 | $9.33 | $5.44 | 20,673,225.0 | +48.65% |
Macrogenics Inc Stock (MGNX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.74 | $7.91 | $2.83 | 12,191,821.0 | +17.17% |
| Nov, 2023 | $8.36 | $5.07 | $3.29 | 15,382,278.0 | +57.28% |
| Oct, 2023 | $5.34 | $4.29 | $1.05 | 14,352,851.0 | +12.02% |
| Sep, 2023 | $5.50 | $4.47 | $1.03 | 9,129,730.0 | +0.00% |
| Aug, 2023 | $6.45 | $4.61 | $1.84 | 13,491,219.0 | -2.31% |
| Jul, 2023 | $5.45 | $4.44 | $1.01 | 6,444,919.0 | -10.84% |
| Jun, 2023 | $6.18 | $4.56 | $1.62 | 14,462,316.0 | +14.56% |
| May, 2023 | $7.90 | $4.56 | $3.34 | 9,416,352.0 | -32.22% |
| Apr, 2023 | $7.71 | $6.18 | $1.53 | 7,974,864.0 | -3.91% |
| Mar, 2023 | $7.49 | $5.17 | $2.33 | 15,569,867.0 | +17.73% |
| Feb, 2023 | $7.19 | $4.53 | $2.66 | 16,281,937.0 | +5.55% |
| Jan, 2023 | $7.00 | $4.76 | $2.24 | 10,830,719.0 | -14.01% |
Macrogenics Inc Stock (MGNX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.22 | $5.39 | $1.83 | 12,785,928.0 | +4.35% |
| Nov, 2022 | $7.57 | $4.70 | $2.87 | 26,012,550.0 | +25.59% |
| Oct, 2022 | $5.24 | $3.15 | $2.10 | 20,244,914.0 | +47.98% |
| Sep, 2022 | $4.32 | $2.93 | $1.38 | 12,597,704.0 | -12.85% |
| Aug, 2022 | $5.41 | $3.07 | $2.34 | 18,318,835.0 | +26.84% |
| Jul, 2022 | $4.37 | $2.96 | $1.42 | 24,139,176.0 | +6.10% |
| Jun, 2022 | $3.60 | $2.13 | $1.47 | 38,763,158.0 | -14.99% |
| May, 2022 | $7.80 | $3.27 | $4.53 | 21,219,476.0 | -51.47% |
| Apr, 2022 | $10.20 | $6.92 | $3.28 | 9,647,757.0 | -18.84% |
| Mar, 2022 | $9.72 | $7.91 | $1.81 | 15,851,125.0 | -5.78% |
| Feb, 2022 | $12.79 | $8.91 | $3.88 | 13,685,619.0 | -24.29% |
| Jan, 2022 | $17.20 | $10.95 | $6.25 | 8,346,959.0 | -23.05% |
1.62%
0.15%
Cap:
|
Volume (24h):