Free Trial

MacroGenics (MGNX) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free MGNX Stock Alerts
$14.90
+0.34 (+2.34%)
(As of 12:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MacroGenics Stock Price Performance

5 Day
Performance
-7.26%
1 Month
Performance
-1.09%
3 Month
Performance
+6.74%
6 Month
Performance
+193.55%
Year-To-Date
Performance
+51.35%
1 Year
Performance
+111.32%
Receive MGNX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MacroGenics and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

MGNX Stock Chart for Monday, April, 29, 2024

MGNX Chart by TradingView

MacroGenics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$14.37$14.56
+1.32%		$15.26$14.22649,474 shs$910.87 million
04/25/2024$15.70$14.37
-8.47%		$15.59$14.131.20 million shs$898.99 million
04/24/2024$16.23$15.70
-3.27%		$16.48$15.47521,665 shs$982.19 million
04/23/2024$15.41$16.23
+5.32%		$16.59$15.60646,310 shs$1.02 billion
04/22/2024$15.61$15.41
-1.28%		$15.77$14.94769,191 shs$964.05 million
04/19/2024$16.07$15.61
-2.86%		$16.33$15.241.05 million shs$976.58 million
04/18/2024$16.10$16.07
-0.19%		$16.38$15.82585,939 shs$1.01 billion
04/17/2024$16.68$16.10
-3.48%		$16.83$16.00952,955 shs$1.01 billion
04/16/2024$16.94$16.68
-1.53%		$17.24$16.62628,231 shs$1.04 billion
04/15/2024$17.54$16.94
-3.42%		$17.72$16.67820,482 shs$1.06 billion
04/12/2024$18.51$17.54
-5.24%		$18.54$17.12875,221 shs$1.10 billion
04/11/2024$18.25$18.51
+1.42%		$19.08$17.961.16 million shs$1.16 billion
04/10/2024$18.10$18.25
+0.83%		$18.41$17.451.24 million shs$1.14 billion
04/09/2024$18.35$18.10
-1.36%		$19.54$17.941.59 million shs$1.13 billion
04/08/2024$18.24$18.35
+0.60%		$18.71$18.012.04 million shs$1.15 billion
04/05/2024$17.78$18.24
+2.59%		$19.03$17.452.50 million shs$1.14 billion
04/04/2024$13.67$17.78
+30.07%		$18.90$15.076.81 million shs$1.11 billion
04/03/2024$13.31$13.67
+2.70%		$13.71$12.821.64 million shs$853.42 million
04/02/2024$14.02$13.31
-5.06%		$13.98$13.151.12 million shs$830.94 million
04/01/2024$14.72$14.02
-4.76%		$14.70$13.731.12 million shs$875.27 million
03/29/2024$14.72$14.72$15.25$14.27809,041 shs$919.00 million
03/28/2024$14.96$14.72
-1.60%		$15.25$14.29808,749 shs$918.97 million
03/27/2024$14.22$14.96
+5.20%		$14.99$14.301.02 million shs$933.95 million
03/26/2024$14.41$14.22
-1.32%		$14.72$14.19802,337 shs$887.76 million
03/25/2024$14.48$14.41
-0.48%		$14.56$14.08813,750 shs$899.62 million
03/22/2024$15.39$14.48
-5.91%		$15.52$14.47838,480 shs$903.99 million
03/21/2024$15.39$15.39$16.18$15.37703,894 shs$960.80 million
03/20/2024$15.58$15.39
-1.22%		$15.78$14.89876,053 shs$960.83 million
03/19/2024$15.60$15.58
-0.13%		$15.77$14.921.60 million shs$972.66 million
03/18/2024$15.93$15.60
-2.07%		$16.38$15.271.19 million shs$973.91 million
03/15/2024$16.06$15.93
-0.81%		$16.75$15.864.35 million shs$994.54 million
03/14/2024$16.56$16.06
-3.02%		$16.75$15.572.15 million shs$1.00 billion
03/13/2024$17.60$16.56
-5.91%		$17.64$15.921.82 million shs$1.03 billion
03/12/2024$16.94$17.60
+3.90%		$17.82$16.661.83 million shs$1.10 billion
03/11/2024$17.43$16.94
-2.81%		$18.13$16.751.66 million shs$1.06 billion
03/08/2024$20.51$17.43
-15.02%		$21.49$16.444.45 million shs$1.08 billion
03/07/2024$21.47$20.51
-4.47%		$21.79$20.481.77 million shs$1.27 billion
03/06/2024$20.64$21.47
+4.02%		$21.88$20.661.73 million shs$1.33 billion
03/05/2024$20.72$20.64
-0.39%		$21.33$20.282.31 million shs$1.28 billion
03/04/2024$19.06$20.72
+8.71%		$20.80$19.412.66 million shs$1.29 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/01/2024$17.94$19.06
+6.24%		$19.39$18.062.00 million shs$1.18 billion
02/29/2024$17.19$17.94
+4.36%		$18.60$17.642.25 million shs$1.11 billion
02/28/2024$17.26$17.19
-0.41%		$17.81$17.03963,028 shs$1.07 billion
02/27/2024$16.81$17.26
+2.68%		$18.52$16.411.53 million shs$1.07 billion
02/26/2024$18.14$16.81
-7.33%		$18.47$16.551.76 million shs$1.04 billion
02/23/2024$17.11$18.14
+6.02%		$18.19$17.131.03 million shs$1.13 billion
02/22/2024$17.04$17.11
+0.41%		$18.45$16.97914,246 shs$1.06 billion
02/21/2024$17.17$17.04
-0.76%		$17.38$16.80655,316 shs$1.06 billion
02/20/2024$17.28$17.17
-0.64%		$17.61$16.89861,732 shs$1.07 billion
02/19/2024$17.28$17.28$17.50$16.85971,100 shs$1.07 billion
02/16/2024$17.40$17.28
-0.69%		$17.50$16.85971,029 shs$1.07 billion
02/15/2024$17.13$17.40
+1.58%		$17.70$16.331.08 million shs$1.08 billion
02/14/2024$17.35$17.13
-1.27%		$17.70$16.60981,412 shs$1.06 billion
02/13/2024$17.92$17.35
-3.18%		$17.48$16.691.07 million shs$1.08 billion
02/12/2024$17.32$17.92
+3.46%		$18.44$17.521.30 million shs$1.11 billion
02/09/2024$18.30$17.32
-5.36%		$18.73$16.771.85 million shs$1.07 billion
02/08/2024$17.43$18.30
+4.99%		$18.85$17.312.01 million shs$1.14 billion
02/07/2024$17.26$17.43
+0.98%		$18.10$17.012.32 million shs$1.08 billion
02/06/2024$16.75$17.26
+3.04%		$17.31$16.371.37 million shs$1.07 billion
02/05/2024$15.45$16.75
+8.45%		$16.85$15.311.74 million shs$1.04 billion
02/02/2024$15.27$15.45
+1.15%		$15.87$14.921.91 million shs$958.05 million
02/01/2024$14.30$15.27
+6.78%		$15.37$14.071.97 million shs$947.18 million
01/31/2024$14.00$14.30
+2.14%		$14.77$13.721.71 million shs$887.03 million
01/30/2024$13.64$14.00
+2.64%		$14.04$13.381.26 million shs$868.42 million
01/29/2024$13.22$13.64
+3.18%		$13.82$12.871.19 million shs$846.09 million

Related Companies:
This page (NASDAQ:MGNX) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Trump is sounding the alarm
Preserve Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group