Get the Stockscreener App
3.18
0.00%
0.00
After Hours:
3.18
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 December 20, 2024, is $3.18.
- 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 49.30% to $3.18 now.
- The 52-week high stock price for MGNX is $21.88, representing a 588.05% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for MGNX is $2.9511, indicating a -7.20% decrease from the current share price, occurred on September 24, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $3.26 | $3.13 | $0.13 | 700,758.0 | +0.00% |
| Dec 19, 2024 | $3.28 | $3.10 | $0.18 | 527,533.0 | -0.93% |
| Dec 18, 2024 | $3.45 | $3.14 | $0.31 | 875,649.0 | -3.89% |
| Dec 17, 2024 | $3.38 | $3.16 | $0.22 | 514,743.0 | +3.41% |
| Dec 16, 2024 | $3.32 | $3.17 | $0.15 | 407,432.0 | +0.94% |
| Dec 13, 2024 | $3.37 | $3.17 | $0.20 | 420,154.0 | -5.88% |
| Dec 12, 2024 | $3.46 | $3.27 | $0.19 | 518,735.0 | -0.29% |
| Dec 11, 2024 | $3.48 | $3.25 | $0.24 | 508,622.0 | +2.10% |
| Dec 10, 2024 | $3.50 | $3.30 | $0.20 | 434,671.0 | -4.02% |
| Dec 09, 2024 | $3.64 | $3.48 | $0.16 | 333,332.0 | -0.57% |
| Dec 06, 2024 | $3.54 | $3.37 | $0.17 | 376,407.0 | +3.24% |
| Dec 05, 2024 | $3.53 | $3.38 | $0.15 | 473,997.0 | -2.87% |
| Dec 04, 2024 | $3.53 | $3.33 | $0.195 | 483,435.0 | +1.45% |
| Dec 03, 2024 | $3.68 | $3.43 | $0.25 | 883,509.0 | -6.78% |
| Dec 02, 2024 | $3.77 | $3.51 | $0.2599 | 417,516.0 | +2.79% |
| Nov 29, 2024 | $3.67 | $3.54 | $0.13 | 147,374.0 | -1.37% |
| Nov 27, 2024 | $3.68 | $3.43 | $0.25 | 562,510.0 | +7.06% |
| Nov 26, 2024 | $3.44 | $3.24 | $0.20 | 480,373.0 | +3.34% |
| Nov 25, 2024 | $3.44 | $3.28 | $0.165 | 465,357.0 | +1.54% |
| Nov 22, 2024 | $3.31 | $3.15 | $0.16 | 444,336.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $3.77 | $3.10 | $0.67 | 8,577,251.0 | -11.42% |
| Nov, 2024 | $5.10 | $3.15 | $1.95 | 13,782,233.0 | -1.91% |
| Oct, 2024 | $4.37 | $3.21 | $1.16 | 12,358,040.0 | +11.25% |
| Sep, 2024 | $3.79 | $2.95 | $0.8389 | 13,465,101.0 | -6.27% |
| Aug, 2024 | $4.06 | $3.20 | $0.86 | 17,900,281.0 | -6.65% |
| Jul, 2024 | $5.77 | $3.57 | $2.20 | 22,422,357.0 | -11.53% |
| Jun, 2024 | $5.19 | $4.00 | $1.20 | 34,311,378.0 | +3.91% |
| May, 2024 | $16.44 | $3.14 | $13.30 | 95,853,562.0 | -72.33% |
| 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% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):