MGNX(MGNX)
MGNX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.46 | $4.64 | $4.36 | $4.53 | 1.10M |
| 5/21/2026 | $4.40 | $4.49 | $4.24 | $4.24 | 870,760 |
| 5/20/2026 | $4.52 | $4.63 | $4.35 | $4.46 | 836,400 |
| 5/19/2026 | $4.39 | $4.64 | $4.33 | $4.52 | 1.70M |
| 5/18/2026 | $4.18 | $4.56 | $4.10 | $4.35 | 1.35M |
| 5/15/2026 | $4.13 | $4.35 | $4.04 | $4.25 | 2.00M |
| 5/14/2026 | $3.61 | $4.31 | $3.45 | $4.16 | 3.66M |
| 5/13/2026 | $3.45 | $3.60 | $3.28 | $3.45 | 1.63M |
| 5/12/2026 | $3.45 | $3.84 | $3.36 | $3.52 | 9.61M |
| 5/11/2026 | $3.00 | $3.06 | $2.93 | $2.95 | 891,048 |
| 5/8/2026 | $2.96 | $3.10 | $2.90 | $3.00 | 814,239 |
| 5/7/2026 | $3.02 | $3.06 | $2.85 | $2.94 | 499,732 |
| 5/6/2026 | $3.15 | $3.18 | $2.97 | $3.01 | 1.16M |
| 5/5/2026 | $3.20 | $3.30 | $3.10 | $3.15 | 621,600 |
| 5/4/2026 | $3.15 | $3.40 | $3.13 | $3.20 | 665,811 |
| 5/1/2026 | $3.02 | $3.17 | $2.96 | $3.13 | 490,611 |
| 4/30/2026 | $2.95 | $3.12 | $2.90 | $3.08 | 553,838 |
| 4/29/2026 | $2.96 | $3.01 | $2.90 | $2.94 | 423,900 |
| 4/28/2026 | $3.05 | $3.15 | $2.97 | $3.01 | 399,411 |
| 4/27/2026 | $3.27 | $3.32 | $3.04 | $3.05 | 414,531 |
| 4/24/2026 | $3.17 | $3.24 | $3.10 | $3.19 | 589,616 |
| 4/23/2026 | $3.43 | $3.43 | $3.17 | $3.18 | 565,600 |
| 4/22/2026 | $3.52 | $3.54 | $3.39 | $3.42 | 453,400 |
| 4/21/2026 | $3.54 | $3.66 | $3.46 | $3.47 | 721,700 |
| 4/20/2026 | $3.51 | $3.64 | $3.47 | $3.48 | 808,200 |
| 4/17/2026 | $3.48 | $3.55 | $3.43 | $3.46 | 533,281 |
| 4/16/2026 | $3.54 | $3.57 | $3.37 | $3.41 | 405,059 |
| 4/15/2026 | $3.51 | $3.72 | $3.50 | $3.52 | 649,848 |
| 4/14/2026 | $3.53 | $3.64 | $3.48 | $3.49 | 782,400 |
| 4/13/2026 | $3.58 | $3.62 | $3.36 | $3.47 | 925,728 |
| 4/10/2026 | $3.70 | $3.88 | $3.54 | $3.60 | 2.06M |
| 4/9/2026 | $3.49 | $3.49 | $3.30 | $3.44 | 769,852 |
| 4/8/2026 | $3.49 | $3.50 | $3.31 | $3.45 | 1.22M |
| 4/7/2026 | $3.18 | $3.49 | $3.13 | $3.35 | 1.33M |
| 4/6/2026 | $3.09 | $3.32 | $3.09 | $3.18 | 1.04M |
| 4/2/2026 | $2.83 | $3.16 | $2.83 | $3.07 | 713,840 |
| 4/1/2026 | $2.89 | $2.96 | $2.85 | $2.90 | 425,210 |
| 3/31/2026 | $2.84 | $2.97 | $2.82 | $2.89 | 281,700 |
| 3/30/2026 | $2.95 | $2.95 | $2.73 | $2.76 | 568,229 |
| 3/27/2026 | $3.16 | $3.19 | $2.85 | $2.93 | 954,000 |
| 3/26/2026 | $3.14 | $3.26 | $3.03 | $3.18 | 883,300 |
| 3/25/2026 | $2.78 | $3.21 | $2.78 | $3.17 | 1.66M |
| 3/24/2026 | $2.88 | $2.88 | $2.71 | $2.73 | 663,855 |
| 3/23/2026 | $2.86 | $3.01 | $2.73 | $2.92 | 797,100 |
| 3/20/2026 | $2.87 | $2.93 | $2.81 | $2.86 | 644,200 |
| 3/19/2026 | $2.96 | $2.98 | $2.81 | $2.90 | 781,529 |
| 3/18/2026 | $3.06 | $3.12 | $2.91 | $2.98 | 921,900 |
| 3/17/2026 | $3.12 | $3.19 | $3.04 | $3.08 | 411,464 |
| 3/16/2026 | $3.03 | $3.23 | $2.98 | $3.10 | 1.24M |
| 3/13/2026 | $3.18 | $3.25 | $2.97 | $3.00 | 1.03M |
| 3/12/2026 | $3.32 | $3.39 | $3.05 | $3.12 | 1.44M |
| 3/11/2026 | $3.42 | $3.54 | $3.12 | $3.34 | 4.06M |
| 3/10/2026 | $2.42 | $3.50 | $2.41 | $3.43 | 14.02M |
| 3/9/2026 | $2.25 | $2.44 | $2.25 | $2.36 | 1.08M |
| 3/6/2026 | $2.11 | $2.26 | $2.10 | $2.23 | 947,300 |
| 3/5/2026 | $2.07 | $2.18 | $2.01 | $2.14 | 1.02M |
| 3/4/2026 | $1.92 | $2.09 | $1.89 | $2.08 | 926,342 |
| 3/3/2026 | $1.88 | $1.93 | $1.81 | $1.90 | 539,200 |
| 3/2/2026 | $1.96 | $2.01 | $1.91 | $1.94 | 529,529 |
| 2/27/2026 | $1.96 | $2.01 | $1.92 | $1.99 | 541,000 |
| 2/26/2026 | $1.92 | $2.01 | $1.89 | $1.98 | 606,000 |
| 2/25/2026 | $1.73 | $1.99 | $1.73 | $1.92 | 1.17M |
| 2/24/2026 | $1.62 | $1.77 | $1.60 | $1.73 | 2.14M |
| 2/23/2026 | $1.70 | $1.78 | $1.70 | $1.75 | 426,726 |