MacroGenics, Inc. (FRA:M55)
Germany · Delayed Price · Currency is EUR 1.424
-0.034 (-2.33%)
Last updated: Feb 23, 2026, 8:06 AM CET
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.39% | - |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.07% | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | - |
| Feb 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.21% | - |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.07% | - |
| Feb 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.83% | - |
| Feb 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.33% | - |
| Feb 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.06% | - |
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.40% | - |
| Feb 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.20% | - |
| Feb 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.18% | - |
| Feb 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.71% | - |
| Feb 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Feb 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.41% | - |
| Feb 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.22% | - |
| Jan 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 8.14% | - |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.47% | - |
| Jan 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.84% | - |
| Jan 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.40% | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.81% | - |
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.95% | - |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | - |
| Jan 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.73% | - |
| Jan 20, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 2.59% | 500 |
| Jan 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.17% | - |
| Jan 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.54% | - |
| Jan 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.08% | - |
| Jan 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.36% | - |
| Jan 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.97% | - |
| Jan 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.40% | 53 |
| Jan 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jan 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.32% | - |
| Jan 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.55% | - |
| Jan 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 6.16% | - |
| Jan 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | - |
| Jan 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.03% | - |
| Dec 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.10% | - |
| Dec 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.97% | - |
| Dec 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.78% | - |
| Dec 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.38% | - |
| Dec 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.67% | - |
| Dec 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 16.61% | - |
| Dec 17, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.78% | 8,755 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.98% | - |
| Dec 15, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.09% | 1,000 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.93% | - |
| Dec 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.50% | - |
| Dec 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.57% | - |
| Dec 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.21% | - |
| Dec 8, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.76% | 2,409 |