Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MGTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.07 | -0.03 | -0.59% | 5.17 | 5.285 | 4.95 | 104,789 |
| May 09 2024 | 5.10 | -0.04 | -0.78% | 5.10 | 5.31 | 5.00 | 83,726 |
| May 08 2024 | 5.14 | -0.24 | -4.46% | 5.35 | 5.46 | 5.10 | 105,172 |
| May 07 2024 | 5.38 | 0.32 | 6.22% | 5.11 | 5.39 | 5.01 | 205,194 |
| May 06 2024 | 5.065 | 0.07 | 1.30% | 5.06 | 5.13 | 4.95 | 116,722 |
| May 03 2024 | 5.00 | 0.01 | 0.20% | 5.17 | 5.25 | 4.98 | 78,548 |
| May 02 2024 | 4.99 | 0.00 | 0.00% | 5.01 | 5.06 | 4.93 | 100,569 |
| May 01 2024 | 4.99 | 0.11 | 2.25% | 4.88 | 5.13 | 4.77 | 153,015 |
| Apr 30 2024 | 4.88 | -0.03 | -0.61% | 4.88 | 4.99 | 4.78 | 124,182 |
| Apr 29 2024 | 4.91 | 0.11 | 2.29% | 4.85 | 5.05 | 4.84 | 99,398 |
| Apr 26 2024 | 4.80 | 0.09 | 1.91% | 4.74 | 4.86 | 4.68 | 74,544 |
| Apr 25 2024 | 4.71 | -0.15 | -3.09% | 4.75 | 4.77 | 4.68 | 119,740 |
| Apr 24 2024 | 4.86 | -0.07 | -1.42% | 4.91 | 4.935 | 4.77 | 109,845 |
| Apr 23 2024 | 4.93 | -0.09 | -1.79% | 5.05 | 5.14 | 4.91 | 164,022 |
| Apr 22 2024 | 5.02 | -0.07 | -1.38% | 5.15 | 5.17 | 4.93 | 154,442 |
| Apr 19 2024 | 5.09 | 0.08 | 1.60% | 4.96 | 5.12 | 4.89 | 185,733 |
| Apr 18 2024 | 5.01 | -0.24 | -4.57% | 5.25 | 5.25 | 4.89 | 235,243 |
| Apr 17 2024 | 5.25 | -0.16 | -2.96% | 5.42 | 5.45 | 5.25 | 155,067 |
| Apr 16 2024 | 5.41 | -0.06 | -1.10% | 5.40 | 5.52 | 5.37 | 125,176 |
| Apr 15 2024 | 5.47 | -0.09 | -1.62% | 5.55 | 5.65 | 5.42 | 110,388 |
| Apr 12 2024 | 5.56 | -0.17 | -2.97% | 5.67 | 5.69 | 5.37 | 140,235 |
| Apr 11 2024 | 5.73 | 0.11 | 1.96% | 5.66 | 5.79 | 5.55 | 99,422 |
| Apr 10 2024 | 5.62 | -0.10 | -1.75% | 5.50 | 5.70 | 5.40 | 221,045 |
| Apr 09 2024 | 5.72 | 0.15 | 2.69% | 5.58 | 5.90 | 5.48 | 139,780 |
| Apr 08 2024 | 5.57 | 0.07 | 1.27% | 5.65 | 5.73 | 5.48 | 113,940 |
| Apr 05 2024 | 5.50 | -0.01 | -0.18% | 5.58 | 5.58 | 5.38 | 125,128 |
| Apr 04 2024 | 5.51 | 0.08 | 1.47% | 5.59 | 5.66 | 5.44 | 179,866 |
| Apr 03 2024 | 5.43 | -0.10 | -1.81% | 5.47 | 5.53 | 5.35 | 173,280 |
| Apr 02 2024 | 5.53 | -0.28 | -4.82% | 5.695 | 5.78 | 5.45 | 202,132 |
| Apr 01 2024 | 5.81 | -0.26 | -4.28% | 6.00 | 6.22 | 5.70 | 173,282 |
| Mar 28 2024 | 6.07 | -0.14 | -2.25% | 6.20 | 6.215 | 5.975 | 175,172 |
| Mar 27 2024 | 6.21 | 0.05 | 0.81% | 6.23 | 6.30 | 6.04 | 140,061 |
| Mar 26 2024 | 6.16 | -0.25 | -3.90% | 6.50 | 6.515 | 6.14 | 77,122 |
| Mar 25 2024 | 6.41 | 0.05 | 0.79% | 6.37 | 6.51 | 6.20 | 109,317 |
| Mar 22 2024 | 6.36 | -0.10 | -1.55% | 6.42 | 6.455 | 6.32 | 79,374 |
| Mar 21 2024 | 6.46 | -0.03 | -0.46% | 6.72 | 6.63 | 6.41 | 126,630 |
| Mar 20 2024 | 6.49 | 0.21 | 3.34% | 6.22 | 6.54 | 6.14 | 138,303 |
| Mar 19 2024 | 6.28 | 0.08 | 1.29% | 6.11 | 6.35 | 6.04 | 152,406 |
| Mar 18 2024 | 6.20 | -0.15 | -2.36% | 6.44 | 6.85 | 6.18 | 238,529 |
| Mar 15 2024 | 6.35 | 0.45 | 7.63% | 5.95 | 6.48 | 5.95 | 246,072 |
| Mar 14 2024 | 5.90 | -0.45 | -7.09% | 6.26 | 6.35 | 5.84 | 313,857 |
| Mar 13 2024 | 6.35 | 0.28 | 4.61% | 6.05 | 6.40 | 6.05 | 129,609 |
| Mar 12 2024 | 6.07 | -0.45 | -6.90% | 6.52 | 6.58 | 5.95 | 116,676 |
| Mar 11 2024 | 6.52 | 0.15 | 2.35% | 6.37 | 6.65 | 6.21 | 149,994 |
| Mar 08 2024 | 6.37 | 0.44 | 7.42% | 6.03 | 6.375 | 5.98 | 131,794 |
| Mar 07 2024 | 5.93 | -0.10 | -1.66% | 6.19 | 6.19 | 5.86 | 126,491 |
| Mar 06 2024 | 6.03 | -0.04 | -0.66% | 6.12 | 6.27 | 6.00 | 98,328 |
| Mar 05 2024 | 6.07 | -0.11 | -1.78% | 6.23 | 6.2401 | 6.03 | 122,010 |
| Mar 04 2024 | 6.18 | -0.23 | -3.59% | 6.41 | 6.42 | 6.10 | 105,516 |
| Mar 01 2024 | 6.41 | 0.24 | 3.89% | 6.16 | 6.49 | 6.12 | 144,133 |
| Feb 29 2024 | 6.17 | 0.04 | 0.65% | 6.29 | 6.29 | 6.04 | 188,012 |
| Feb 28 2024 | 6.13 | -0.03 | -0.49% | 6.07 | 6.29 | 6.03 | 180,328 |
| Feb 27 2024 | 6.16 | 0.32 | 5.48% | 5.98 | 6.24 | 5.8379 | 208,712 |
| Feb 26 2024 | 5.84 | 0.04 | 0.69% | 5.89 | 6.08 | 5.74 | 89,739 |
| Feb 23 2024 | 5.80 | 0.02 | 0.35% | 5.81 | 5.855 | 5.71 | 95,951 |
| Feb 22 2024 | 5.78 | -0.08 | -1.37% | 5.97 | 5.97 | 5.695 | 120,149 |
| Feb 21 2024 | 5.86 | -0.04 | -0.68% | 5.90 | 5.985 | 5.75 | 114,713 |
| Feb 20 2024 | 5.90 | -0.16 | -2.64% | 5.96 | 6.13 | 5.80 | 180,149 |
| Feb 16 2024 | 6.06 | -0.28 | -4.42% | 6.31 | 6.41 | 5.94 | 201,938 |
| Feb 15 2024 | 6.34 | 0.03 | 0.48% | 6.29 | 6.47 | 6.275 | 134,879 |
| Feb 14 2024 | 6.31 | 0.25 | 4.13% | 6.14 | 6.47 | 6.12 | 147,269 |
| Feb 13 2024 | 6.06 | -0.64 | -9.55% | 6.50 | 6.64 | 5.97 | 248,482 |
| Feb 12 2024 | 6.70 | 0.18 | 2.76% | 6.60 | 6.83 | 6.4576 | 164,308 |
