MGNX: MacroGenics Inc.

As of Thursday, May 8th, 2025

$ 1.54

+0.05 +3.36%

Open: 1.50
High: 1.56
Low: 1.43
Volume: 299,044
Previous Close on Wednesday, May 7th, 2025

$ 1.49

+0.02 +1.36%

Open: 1.51
High: 1.52
Low: 1.45
Volume: 363,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1.50 1.56 1.43 1.54 299,044 +0.05 +3.36
2025-05-07 1.51 1.52 1.45 1.49 363,014 +0.02 +1.36
2025-05-06 1.60 1.63 1.47 1.47 692,730 -0.17 -10.37
2025-05-05 1.72 1.74 1.63 1.64 304,856 -0.11 -6.29
2025-05-02 1.73 1.82 1.70 1.75 660,500 +0.07 +4.17
2025-05-01 1.73 1.73 1.62 1.68 465,683 -0.06 -3.17
2025-04-30 1.57 1.77 1.54 1.74 873,957 +0.14 +8.44
2025-04-29 1.62 1.66 1.58 1.60 367,828 -0.04 -2.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.82
On 2025-05-02		 1.43
On 2025-05-08		 -0.14 -8.33 1.82
On 2025-05-02		 1.43
On 2025-05-08		 -21.49 1.58
10D 1.82
On 2025-05-02		 1.43
On 2025-05-08		 -0.25 -13.97 1.82
On 2025-05-02		 1.43
On 2025-05-08		 -21.49 1.63
20D 1.82
On 2025-05-02		 1.10
On 2025-04-16		 0.27 21.26 1.82
On 2025-05-02		 1.43
On 2025-05-08		 -21.49 1.51
WTD 1.74
On 2025-05-05		 1.43
On 2025-05-08		 -0.21 -12.00 1.74
On 2025-05-05		 1.43
On 2025-05-08		 -18.10 1.54
MTD 1.82
On 2025-05-02		 1.43
On 2025-05-08		 -0.20 -11.24 1.82
On 2025-05-02		 1.43
On 2025-05-08		 -21.49 1.60
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MGNX

MacroGenics Inc.

1.54 +0.05 +3.36 299,044