Free Trial

MacroGenics (MGNX) Stock Chart & Stock Price History

→ Here’s how to start a “Weekend Side Hustle” from your sofa (From DTI) (Ad)
Free MGNX Stock Alerts
$16.28
+0.87 (+5.65%)
(As of 10:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MacroGenics Stock Price Performance

5 Day
Performance
+1.31%
1 Month
Performance
+12.43%
3 Month
Performance
+35.55%
6 Month
Performance
+228.89%
Year-To-Date
Performance
+69.23%
1 Year
Performance
+134.24%
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 WealthPress
The system that called 2023’s top 7 stocks is at it again…
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

MGNX Stock Chart for Tuesday, April, 23, 2024

MGNX Chart by TradingView

MacroGenics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
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
01/26/2024$12.80$13.22
+3.28%		$13.46$12.501.19 million shs$820.04 million
01/25/2024$12.01$12.80
+6.62%		$12.99$12.24911,798 shs$793.98 million
01/24/2024$12.01$12.01
-0.04%		$12.60$11.73762,382 shs$744.67 million
01/23/2024$12.11$12.01
-0.83%		$12.70$11.94969,643 shs$744.98 million
01/22/2024$12.00$12.11
+0.92%		$12.47$11.931.09 million shs$751.18 million

Related Companies:
This page (NASDAQ:MGNX) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media