MacroGenics, Inc. (FRA:M55)
Germany · Delayed Price · Currency is EUR 3.200
+0.020 (0.63%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:M55 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 500 |
| Oct 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Oct 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.76% | - |
| Oct 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Oct 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Oct 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Oct 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Oct 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -8.48% | - |
| Oct 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 500 |
| Oct 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 6.41% | - |
| Oct 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Oct 8, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -1.86% | 38 |
| Oct 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Oct 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.70% | - |
| Oct 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.95% | - |
| Oct 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Sep 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -7.34% | - |
| Sep 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 8.59% | - |
| Sep 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Sep 25, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 200 |
| Sep 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -7.26% | - |
| Sep 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Sep 21, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 3.95% | 10,000 |
| Sep 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Sep 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Sep 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.65% | - |
| Sep 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Sep 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Sep 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Sep 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Sep 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Sep 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Sep 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.94% | - |
| Sep 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Sep 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Aug 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Aug 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Aug 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Aug 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Aug 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Aug 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Aug 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Aug 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Aug 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Aug 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.42% | - |
| Aug 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.23% | - |