Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 4.24 | 0.10 | 2.42% | 4.18 | 4.28 | 4.10 | 1,405,324 |
| May 29 2024 | 4.14 | -0.20 | -4.61% | 4.32 | 4.32 | 4.03 | 1,572,571 |
| May 28 2024 | 4.34 | -0.21 | -4.62% | 4.60 | 4.70 | 4.26 | 1,027,257 |
| May 24 2024 | 4.55 | -0.08 | -1.73% | 4.63 | 4.85 | 4.49 | 1,709,038 |
| May 23 2024 | 4.63 | -0.07 | -1.49% | 4.67 | 4.88 | 4.56 | 1,594,440 |
| May 22 2024 | 4.70 | 0.46 | 10.85% | 4.21 | 4.77 | 4.205 | 2,171,543 |
| May 21 2024 | 4.24 | -0.02 | -0.47% | 4.26 | 4.48 | 4.15 | 2,211,249 |
| May 20 2024 | 4.26 | -0.11 | -2.41% | 4.43 | 4.43 | 4.09 | 2,129,375 |
| May 17 2024 | 4.365 | -0.76 | -14.75% | 5.08 | 5.20 | 4.34 | 3,865,327 |
| May 16 2024 | 5.12 | 0.41 | 8.70% | 4.71 | 5.19 | 4.5101 | 3,393,116 |
| May 15 2024 | 4.71 | 0.26 | 5.84% | 4.51 | 4.78 | 4.27 | 3,576,444 |
| May 14 2024 | 4.45 | 0.07 | 1.60% | 4.06 | 4.80 | 4.03 | 5,789,355 |
| May 13 2024 | 4.38 | 1.07 | 32.33% | 3.51 | 4.45 | 3.40 | 19,482,045 |
| May 10 2024 | 3.31 | -11.36 | -77.44% | 4.53 | 4.88 | 3.14 | 35,044,355 |
| May 09 2024 | 14.67 | 0.01 | 0.07% | 14.66 | 14.91 | 14.38 | 4,639,005 |
| May 08 2024 | 14.66 | -1.39 | -8.66% | 15.70 | 15.72 | 13.71 | 1,992,071 |
| May 07 2024 | 16.05 | -0.32 | -1.95% | 16.32 | 16.37 | 15.62 | 794,818 |
| May 06 2024 | 16.37 | 0.70 | 4.47% | 15.68 | 16.44 | 15.36 | 651,771 |
| May 03 2024 | 15.67 | 0.45 | 2.96% | 15.64 | 16.14 | 15.32 | 620,486 |
| May 02 2024 | 15.22 | -0.33 | -2.12% | 15.68 | 15.985 | 15.16 | 576,217 |
| May 01 2024 | 15.55 | 0.77 | 5.21% | 14.77 | 16.30 | 14.77 | 957,323 |
| Apr 30 2024 | 14.78 | -0.04 | -0.27% | 14.65 | 14.96 | 14.19 | 718,958 |
| Apr 29 2024 | 14.82 | 0.26 | 1.79% | 14.54 | 15.05 | 14.49 | 512,219 |
| Apr 26 2024 | 14.56 | 0.19 | 1.32% | 15.22 | 15.26 | 14.22 | 649,475 |
| Apr 25 2024 | 14.37 | -1.33 | -8.47% | 14.93 | 15.59 | 14.13 | 1,203,006 |
| Apr 24 2024 | 15.70 | -0.53 | -3.27% | 16.23 | 16.48 | 15.47 | 521,665 |
| Apr 23 2024 | 16.23 | 0.82 | 5.32% | 15.65 | 16.585 | 15.60 | 646,315 |
| Apr 22 2024 | 15.41 | -0.20 | -1.28% | 15.73 | 15.765 | 14.94 | 769,191 |
| Apr 19 2024 | 15.61 | -0.46 | -2.86% | 15.96 | 16.33 | 15.2406 | 1,047,984 |
| Apr 18 2024 | 16.07 | -0.03 | -0.19% | 15.99 | 16.38 | 15.82 | 660,326 |
| Apr 17 2024 | 16.10 | -0.58 | -3.48% | 16.74 | 16.83 | 16.00 | 952,955 |
| Apr 16 2024 | 16.68 | -0.26 | -1.53% | 16.86 | 17.24 | 16.62 | 628,350 |
| Apr 15 2024 | 16.94 | -0.60 | -3.42% | 17.48 | 17.72 | 16.67 | 820,486 |
| Apr 12 2024 | 17.54 | -0.97 | -5.24% | 18.38 | 18.54 | 17.12 | 875,221 |
| Apr 11 2024 | 18.51 | 0.26 | 1.42% | 18.43 | 19.08 | 17.96 | 1,160,279 |
| Apr 10 2024 | 18.25 | 0.15 | 0.83% | 17.73 | 18.41 | 17.4361 | 1,240,033 |
| Apr 09 2024 | 18.10 | -0.25 | -1.36% | 19.50 | 19.5408 | 17.94 | 1,588,610 |
| Apr 08 2024 | 18.35 | 0.11 | 0.60% | 18.42 | 18.71 | 18.01 | 2,035,875 |
| Apr 05 2024 | 18.24 | 0.46 | 2.59% | 17.66 | 19.03 | 17.45 | 2,502,972 |
| Apr 04 2024 | 17.78 | 4.11 | 30.07% | 15.07 | 18.8496 | 15.43 | 6,816,095 |
| Apr 03 2024 | 13.67 | 0.36 | 2.70% | 13.19 | 13.71 | 12.82 | 1,722,678 |
| Apr 02 2024 | 13.31 | -0.71 | -5.06% | 13.65 | 13.98 | 13.15 | 1,116,745 |
| Apr 01 2024 | 14.02 | -0.70 | -4.76% | 14.70 | 14.70 | 13.73 | 1,128,177 |
| Mar 28 2024 | 14.72 | -0.24 | -1.60% | 14.74 | 15.2525 | 14.27 | 808,749 |
| Mar 27 2024 | 14.96 | 0.74 | 5.20% | 14.33 | 14.99 | 14.26 | 1,023,774 |
| Mar 26 2024 | 14.22 | -0.19 | -1.32% | 14.59 | 14.72 | 14.19 | 802,337 |
| Mar 25 2024 | 14.41 | -0.07 | -0.48% | 14.46 | 14.56 | 14.08 | 813,835 |
| Mar 22 2024 | 14.48 | -0.91 | -5.91% | 15.51 | 15.52 | 14.47 | 852,756 |
| Mar 21 2024 | 15.39 | 0.00 | 0.00% | 15.64 | 16.18 | 15.37 | 860,410 |
| Mar 20 2024 | 15.39 | -0.19 | -1.22% | 15.53 | 15.78 | 14.89 | 976,943 |
| Mar 19 2024 | 15.58 | -0.02 | -0.13% | 15.42 | 15.77 | 14.92 | 1,598,717 |
| Mar 18 2024 | 15.60 | -0.33 | -2.07% | 15.80 | 16.38 | 15.27 | 1,551,751 |
| Mar 15 2024 | 15.93 | -0.13 | -0.81% | 16.02 | 16.75 | 15.855 | 4,447,994 |
| Mar 14 2024 | 16.06 | -0.50 | -3.02% | 16.32 | 16.75 | 15.57 | 2,154,361 |
| Mar 13 2024 | 16.56 | -1.04 | -5.91% | 17.50 | 17.64 | 15.92 | 1,932,460 |
| Mar 12 2024 | 17.60 | 0.66 | 3.90% | 16.86 | 17.82 | 16.66 | 1,827,004 |
| Mar 11 2024 | 16.94 | -0.49 | -2.81% | 17.15 | 18.13 | 16.75 | 1,674,863 |
| Mar 08 2024 | 17.43 | -3.08 | -15.02% | 19.34 | 21.49 | 16.44 | 4,453,393 |
| Mar 07 2024 | 20.51 | -0.96 | -4.47% | 21.59 | 21.82 | 20.47 | 1,769,858 |
| Mar 06 2024 | 21.47 | 0.83 | 4.02% | 21.07 | 21.88 | 20.655 | 1,730,376 |
| Mar 05 2024 | 20.64 | -0.08 | -0.39% | 20.79 | 21.33 | 20.28 | 2,409,862 |
| Mar 04 2024 | 20.72 | 1.66 | 8.71% | 19.78 | 20.80 | 19.41 | 2,662,510 |
