MGNX: MacroGenics Inc.

As of Friday, August 22nd, 2025

$ 1.69

+0.25 +17.36%

Open: 1.51
High: 1.70
Low: 1.51
Volume: 1,497,887
Previous Close on Thursday, August 21st, 2025

$ 1.44

-0.05 -3.36%

Open: 1.49
High: 1.49
Low: 1.44
Volume: 294,864
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-22 1.51 1.70 1.51 1.69 1,497,387 +0.25 +17.36
2025-08-21 1.49 1.49 1.44 1.44 294,864 -0.05 -3.36
2025-08-20 1.49 1.51 1.45 1.49 298,287 0.00 0.00
2025-08-19 1.50 1.59 1.48 1.49 476,140 -0.03 -1.97
2025-08-18 1.56 1.62 1.52 1.52 680,070 -0.06 -3.80
2025-08-15 1.60 1.63 1.54 1.58 530,539 -0.04 -2.47
2025-08-14 1.59 1.65 1.53 1.62 487,575 -0.04 -2.41
2025-08-13 1.46 1.67 1.46 1.66 528,888 +0.19 +12.93

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.70
On 2025-08-22
1.44
On 2025-08-21
0.11 6.96 1.62
On 2025-08-18
1.44
On 2025-08-21
-11.11 1.53
10D 1.70
On 2025-08-22
1.43
On 2025-08-12
0.15 9.74 1.67
On 2025-08-13
1.44
On 2025-08-21
-13.77 1.54
20D 1.76
On 2025-07-28
1.43
On 2025-08-12
-0.02 -1.17 1.76
On 2025-07-28
1.43
On 2025-08-12
-18.75 1.57
WTD 1.70
On 2025-08-22
1.44
On 2025-08-21
0.11 6.96 1.62
On 2025-08-18
1.44
On 2025-08-21
-11.11 1.53
MTD 1.72
On 2025-08-05
1.43
On 2025-08-12
0.13 8.33 1.72
On 2025-08-05
1.43
On 2025-08-12
-16.62 1.57
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GNTX

Gentex Corporation

28.16 +0.75 +2.74 1,670,695
DY

Dycom Industries Inc.

257.42 -4.77 -1.82 541,368
MKL

Markel Corporation

1,992.32 +22.93 +1.16 37,936
VYM

Vanguard High Dividend Yield ETF

139.16 +1.96 +1.43 1,059,561
MGNX

MacroGenics Inc.

1.69 +0.25 +17.36 1,497,887