MacroGenics, Inc. (FRA:M55)
Germany · Delayed Price · Currency is EUR 2.732
+0.020 (0.74%)
At close: Mar 27, 2026
FRA:M55 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.74% | - |
| Mar 26, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 16.39% | - |
| Mar 25, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -7.02% | - |
| Mar 24, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 4.42% | - |
| Mar 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.77% | - |
| Mar 20, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -3.48% | - |
| Mar 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.49% | - |
| Mar 18, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.19% | - |
| Mar 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.47% | - |
| Mar 16, 2026 | 2.59 | 2.75 | 2.59 | 2.75 | 2.75 | 1.33% | 5,000 |
| Mar 13, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -5.57% | - |
| Mar 12, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.49% | - |
| Mar 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 43.21% | - |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.35% | - |
| Mar 9, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 8.74% | 15,000 |
| Mar 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Mar 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Mar 4, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 4.43% | 10,000 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.17% | - |
| Mar 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.46% | - |
| Feb 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.92% | - |
| Feb 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 10.53% | - |
| Feb 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 17.08% | - |
| Feb 24, 2026 | 1.37 | 1.37 | 1.24 | 1.24 | 1.24 | -12.85% | 1,000 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.33% | - |
| 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% | - |