Stockscreener 앱 받기
1.54
4.35%
-0.07
시장 영업 전:
1.50
-0.04
-2.60%
Macrogenics Inc 주식 (MGNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.64 | $1.50 | $0.14 | 221,899.0 | -4.35% |
| 2025-08-07 | $1.62 | $1.54 | $0.0836 | 256,174.0 | +0.00% |
| 2025-08-06 | $1.71 | $1.59 | $0.12 | 303,823.0 | -4.73% |
| 2025-08-05 | $1.72 | $1.58 | $0.135 | 589,359.0 | +3.05% |
| 2025-08-04 | $1.67 | $1.53 | $0.134 | 289,280.0 | +3.80% |
| 2025-08-01 | $1.62 | $1.49 | $0.13 | 1,046,457.0 | +1.28% |
| 2025-07-31 | $1.64 | $1.51 | $0.125 | 663,705.0 | +1.30% |
| 2025-07-30 | $1.60 | $1.47 | $0.1338 | 1,454,478.0 | -2.53% |
| 2025-07-29 | $1.67 | $1.58 | $0.09 | 363,624.0 | -5.39% |
| 2025-07-28 | $1.76 | $1.67 | $0.095 | 524,757.0 | -2.34% |
| 2025-07-25 | $1.78 | $1.67 | $0.11 | 514,445.0 | -3.93% |
| 2025-07-24 | $1.88 | $1.75 | $0.13 | 996,147.0 | -1.66% |
| 2025-07-23 | $1.83 | $1.70 | $0.13 | 614,762.0 | +17.53% |
| 2025-07-22 | $1.58 | $1.47 | $0.11 | 627,717.0 | +4.76% |
| 2025-07-21 | $1.56 | $1.47 | $0.09 | 306,288.0 | -0.68% |
| 2025-07-18 | $1.59 | $1.47 | $0.125 | 381,778.0 | -3.90% |
| 2025-07-17 | $1.60 | $1.51 | $0.095 | 586,228.0 | +1.32% |
| 2025-07-16 | $1.57 | $1.47 | $0.105 | 794,550.0 | +2.01% |
| 2025-07-15 | $1.59 | $1.49 | $0.105 | 410,152.0 | -5.70% |
| 2025-07-14 | $1.63 | $1.54 | $0.085 | 343,372.0 | -1.86% |
Macrogenics Inc 주식 (MGNX) 연도별 가격 이력
이 심층 분석에서는 Macrogenics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Macrogenics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Macrogenics Inc 주식 (MGNX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.72 | $1.49 | $0.225 | 2,928,891.0 | -1.28% |
| 2025-07 | $1.88 | $1.19 | $0.69 | 15,883,486.0 | +28.93% |
| 2025-06 | $2.17 | $1.19 | $0.985 | 51,729,229.0 | -11.03% |
| 2025-05 | $1.81 | $1.30 | $0.515 | 8,030,788.0 | -21.61% |
| 2025-04 | $1.81 | $0.9897 | $0.8204 | 18,451,050.0 | +36.61% |
| 2025-03 | $2.50 | $1.17 | $1.33 | 14,812,870.0 | -48.37% |
| 2025-02 | $3.02 | $2.33 | $0.69 | 13,287,493.0 | -18.00% |
| 2025-01 | $3.60 | $2.91 | $0.69 | 12,346,060.0 | -7.69% |
Macrogenics Inc 주식 (MGNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.77 | $3.08 | $0.6875 | 9,631,724.0 | -10.03% |
| 2024-11 | $5.10 | $3.15 | $1.95 | 13,782,233.0 | -1.91% |
| 2024-10 | $4.37 | $3.21 | $1.16 | 12,358,040.0 | +11.25% |
| 2024-09 | $3.79 | $2.95 | $0.8389 | 13,465,101.0 | -6.27% |
| 2024-08 | $4.06 | $3.20 | $0.86 | 17,900,281.0 | -6.65% |
| 2024-07 | $5.77 | $3.57 | $2.20 | 22,422,357.0 | -11.53% |
| 2024-06 | $5.19 | $4.00 | $1.20 | 34,311,378.0 | +3.91% |
| 2024-05 | $16.44 | $3.14 | $13.30 | 95,853,562.0 | -72.33% |
| 2024-04 | $19.54 | $12.82 | $6.72 | 28,606,598.0 | +0.41% |
| 2024-03 | $21.88 | $14.08 | $7.80 | 35,410,902.0 | -17.95% |
| 2024-02 | $18.85 | $14.07 | $4.78 | 28,507,707.0 | +25.45% |
| 2024-01 | $14.77 | $9.33 | $5.44 | 20,673,225.0 | +48.65% |
Macrogenics Inc 주식 (MGNX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.74 | $7.91 | $2.83 | 12,191,821.0 | +17.17% |
| 2023-11 | $8.36 | $5.07 | $3.29 | 15,382,278.0 | +57.28% |
| 2023-10 | $5.34 | $4.29 | $1.05 | 14,352,851.0 | +12.02% |
| 2023-09 | $5.50 | $4.47 | $1.03 | 9,129,730.0 | +0.00% |
| 2023-08 | $6.45 | $4.61 | $1.84 | 13,491,219.0 | -2.31% |
| 2023-07 | $5.45 | $4.44 | $1.01 | 6,444,919.0 | -10.84% |
| 2023-06 | $6.18 | $4.56 | $1.62 | 14,462,316.0 | +14.56% |
| 2023-05 | $7.90 | $4.56 | $3.34 | 9,416,352.0 | -32.22% |
| 2023-04 | $7.71 | $6.18 | $1.53 | 7,974,864.0 | -3.91% |
| 2023-03 | $7.49 | $5.17 | $2.33 | 15,569,867.0 | +17.73% |
| 2023-02 | $7.19 | $4.53 | $2.66 | 16,281,937.0 | +5.55% |
| 2023-01 | $7.00 | $4.76 | $2.24 | 10,830,719.0 | -14.01% |
0.24%
3.39%
자본화:
|
볼륨(24시간):