MGNX Stock Prices

Data as of Oct 30, 2026

Last

2.40

Change

+0.02

Open

2.37

Previous

2.38

High

2.44

Low

2.24

Bid

-

Ask

-

Volume

1,182,928

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.932

Hist Vol

0.915

Opt Volume

120

Open Int

4,999

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	2.37	2.44	2.24	2.40	+0.02	1,182,928	120	0.932	0.915
Oct 29, 2026	2.49	2.59	2.37	2.38	-0.09	741,336	4	1.356	0.917
Oct 28, 2026	2.39	2.55	2.35	2.47	+0.03	1,407,490	27	0.742	0.921
Oct 27, 2026	2.20	2.56	2.16	2.44	+0.25	2,117,720	95	0.665	0.921
Oct 26, 2026	2.09	2.23	1.93	2.19	-0.06	2,600,520	236	1.078	0.916
Oct 23, 2026	3.55	3.57	2.13	2.25	-1.38	3,995,748	193	0.945	0.915
Oct 22, 2026	3.59	3.67	3.52	3.63	+0.04	465,519	30	1.313	0.778
Oct 21, 2026	3.45	3.67	3.45	3.59	+0.10	396,822	23	1.223	0.779
Oct 20, 2026	3.35	3.60	3.33	3.49	+0.16	320,474	17	1.257	0.796
Oct 19, 2026	3.27	3.44	3.26	3.33	+0.08	567,504	46	0.984	0.795
Oct 16, 2026	3.37	3.45	3.24	3.25	-0.12	410,550	169	0.919	0.796
Oct 15, 2026	3.34	3.44	3.30	3.37	+0.06	578,082	112	1.221	0.795
Oct 14, 2026	3.42	3.42	3.19	3.31	-0.11	906,742	3,608	1.264	0.794
Oct 13, 2026	3.73	3.73	3.38	3.42	-0.30	559,095	4	1.174	0.793
Oct 12, 2026	3.72	3.76	3.66	3.72	-0.02	284,348	1	0.000	0.789
Oct 9, 2026	3.53	3.79	3.52	3.74	+0.19	418,433	35	1.906	0.790
Oct 8, 2026	3.53	3.62	3.41	3.55	+0.00	767,568	78	1.187	0.789
Oct 7, 2026	3.60	3.73	3.53	3.55	-0.09	509,127	0	0.000	0.789
Oct 6, 2026	3.79	3.79	3.55	3.64	-0.13	630,164	23	1.091	0.789
Oct 5, 2026	3.65	3.86	3.50	3.77	+0.19	605,935	26	1.157	0.789
Oct 2, 2026	3.64	3.65	3.53	3.58	+0.00	980,529	5	1.139	0.788
Oct 1, 2026	3.85	3.88	3.59	3.60	-0.26	655,797	48	0.694	0.790
Sep 30, 2026	3.76	3.91	3.73	3.86	+0.09	633,876	1	0.000	0.786
Sep 29, 2026	4.08	4.09	3.75	3.77	-0.29	616,060	6	0.806	0.787
Sep 28, 2026	3.73	4.11	3.69	4.06	+0.32	691,315	99	0.883	0.783
Sep 25, 2026	3.79	3.86	3.72	3.74	-0.06	604,614	218	1.034	0.781
Sep 24, 2026	3.80	3.87	3.62	3.80	+0.00	571,325	228	1.025	0.782
Sep 23, 2026	4.12	4.12	3.78	3.80	-0.32	524,461	7	1.052	0.782
Sep 22, 2026	4.17	4.20	4.08	4.12	+0.00	377,256	28	1.030	0.779
Sep 21, 2026	4.16	4.19	4.08	4.12	-0.02	310,494	4	0.966	0.782
Sep 18, 2026	4.12	4.17	4.09	4.14	+0.01	866,178	80	1.062	0.785
Sep 17, 2026	4.15	4.18	4.03	4.13	+0.05	437,155	174	0.775	0.794
Sep 16, 2026	4.05	4.10	3.98	4.08	+0.04	315,645	31	0.894	0.795
Sep 15, 2026	4.19	4.19	3.99	4.04	-0.16	264,969	0	0.000	0.797
Sep 14, 2026	4.00	4.22	3.99	4.20	+0.21	429,827	2	0.614	0.796
Sep 11, 2026	4.02	4.09	3.91	4.00	+0.02	309,651	3	0.714	0.796
Sep 10, 2026	4.08	4.12	3.90	3.97	-0.14	434,723	43	0.909	0.797
Sep 9, 2026	4.29	4.30	4.03	4.11	-0.21	599,207	72	0.883	0.797
Sep 8, 2026	4.29	4.43	4.11	4.32	+0.00	419,046	1	0.687	0.795
Sep 4, 2026	4.20	4.49	4.18	4.40	+0.15	442,516	6	0.000	0.805
Sep 3, 2026	4.29	4.32	4.15	4.25	-0.07	478,597	4	0.683	0.804
Sep 2, 2026	4.05	4.37	4.05	4.32	+0.28	581,562	8	0.726	0.809
Sep 1, 2026	3.98	4.10	3.89	4.04	+0.05	499,792	20	0.851	0.807
Aug 31, 2026	4.12	4.13	3.92	3.99	-0.14	542,301	1	0.805	0.808
Aug 28, 2026	4.06	4.15	3.98	4.13	+0.05	540,917	1,321	0.630	0.808
Aug 27, 2026	4.05	4.16	4.05	4.08	+0.04	319,923	10	0.000	0.808
Aug 26, 2026	4.16	4.16	4.04	4.04	-0.13	262,929	12	0.832	0.810
Aug 25, 2026	4.04	4.20	4.04	4.17	+0.15	340,971	78	0.815	0.815
Aug 24, 2026	4.07	4.08	3.97	4.02	-0.08	432,316	124	0.802	0.815
Aug 21, 2026	4.09	4.20	4.04	4.10	+0.03	271,462	26	0.917	0.830
Aug 20, 2026	4.14	4.19	4.02	4.07	-0.10	381,686	1	0.849	0.831
Aug 19, 2026	4.16	4.27	4.11	4.17	+0.08	408,796	20	0.865	0.830
Aug 18, 2026	4.07	4.17	3.99	4.09	+0.03	430,574	63	0.859	0.831
Aug 17, 2026	4.21	4.30	4.01	4.06	-0.16	638,406	44	1.089	0.832
Aug 14, 2026	3.85	4.24	3.79	4.22	+0.14	851,434	37	1.490	0.831
Aug 13, 2026	4.07	4.31	4.01	4.08	+0.06	1,380,271	74	1.023	0.831
Aug 12, 2026	4.00	4.09	3.96	4.02	+0.10	339,281	26	1.496	0.840
Aug 11, 2026	4.09	4.14	3.90	3.92	-0.16	474,063	269	1.181	0.839
Aug 10, 2026	4.07	4.12	3.97	4.08	+0.04	366,543	20	1.296	0.840
Aug 7, 2026	4.03	4.05	3.89	4.04	+0.03	296,457	9	1.036	0.841
Aug 6, 2026	3.95	4.06	3.88	4.01	+0.11	622,332	245	0.934	0.841
Aug 5, 2026	3.92	4.02	3.87	3.90	+0.00	263,568	60	1.257	0.842
Aug 4, 2026	3.82	3.98	3.78	3.90	+0.08	875,965	2	1.078	0.843
Aug 3, 2026	3.72	3.87	3.68	3.82	+0.13	497,660	8	0.924	0.843
Jul 31, 2026	3.79	3.80	3.61	3.69	-0.09	410,745	0	0.000	0.843
Jul 30, 2026	3.68	3.82	3.66	3.78	+0.11	274,226	9	1.175	0.842

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.