MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
3.100
+0.100 (3.33%)
At close: Mar 16, 2026, 4:00 PM EDT
3.100
0.00 (0.00%)
Pre-market: Mar 17, 2026, 9:08 AM EDT
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 3.03 | 3.23 | 2.98 | 3.10 | 3.10 | 3.33% | 1,236,479 |
| Mar 13, 2026 | 3.18 | 3.25 | 2.97 | 3.00 | 3.00 | -3.85% | 1,027,508 |
| Mar 12, 2026 | 3.32 | 3.39 | 3.05 | 3.12 | 3.12 | -6.59% | 1,412,936 |
| Mar 11, 2026 | 3.42 | 3.54 | 3.12 | 3.34 | 3.34 | -2.62% | 4,049,231 |
| Mar 10, 2026 | 2.42 | 3.50 | 2.41 | 3.43 | 3.43 | 45.34% | 13,895,182 |
| Mar 9, 2026 | 2.25 | 2.44 | 2.25 | 2.36 | 2.36 | 5.83% | 1,061,814 |
| Mar 6, 2026 | 2.11 | 2.26 | 2.10 | 2.23 | 2.23 | 4.21% | 946,771 |
| Mar 5, 2026 | 2.07 | 2.18 | 2.01 | 2.14 | 2.14 | 2.88% | 1,021,569 |
| Mar 4, 2026 | 1.92 | 2.09 | 1.89 | 2.08 | 2.08 | 9.47% | 925,842 |
| Mar 3, 2026 | 1.88 | 1.93 | 1.81 | 1.90 | 1.90 | -2.06% | 539,179 |
| Mar 2, 2026 | 1.96 | 2.01 | 1.91 | 1.94 | 1.94 | -2.51% | 529,529 |
| Feb 27, 2026 | 1.96 | 2.01 | 1.92 | 1.99 | 1.99 | 0.51% | 540,943 |
| Feb 26, 2026 | 1.92 | 2.01 | 1.89 | 1.98 | 1.98 | 3.13% | 605,978 |
| Feb 25, 2026 | 1.73 | 1.99 | 1.73 | 1.92 | 1.92 | 10.98% | 1,167,519 |
| Feb 24, 2026 | 1.62 | 1.77 | 1.60 | 1.73 | 1.73 | -1.14% | 2,142,926 |
| Feb 23, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 2.94% | 287,405 |
| Feb 20, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 197,745 |
| Feb 19, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 1.76% | 201,015 |
| Feb 18, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | - | 178,240 |
| Feb 17, 2026 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 325,288 |
| Feb 13, 2026 | 1.72 | 1.78 | 1.71 | 1.71 | 1.71 | - | 233,659 |
| Feb 12, 2026 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | -0.58% | 479,698 |
| Feb 11, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 320,525 |
| Feb 10, 2026 | 1.78 | 1.81 | 1.71 | 1.71 | 1.71 | -5.00% | 338,745 |
| Feb 9, 2026 | 1.80 | 1.83 | 1.71 | 1.80 | 1.80 | -0.55% | 371,217 |
| Feb 6, 2026 | 1.71 | 1.82 | 1.70 | 1.81 | 1.81 | 6.47% | 793,841 |
| Feb 5, 2026 | 1.68 | 1.74 | 1.67 | 1.70 | 1.70 | -1.73% | 954,941 |
| Feb 4, 2026 | 1.75 | 1.76 | 1.66 | 1.73 | 1.73 | -1.14% | 1,264,649 |
| Feb 3, 2026 | 1.76 | 1.80 | 1.70 | 1.75 | 1.75 | - | 548,498 |
| Feb 2, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -4.37% | 424,889 |
| Jan 30, 2026 | 1.89 | 1.92 | 1.74 | 1.83 | 1.83 | -5.18% | 1,027,511 |
| Jan 29, 2026 | 1.81 | 1.97 | 1.78 | 1.93 | 1.93 | 7.22% | 1,250,929 |
| Jan 28, 2026 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 543,269 |
| Jan 27, 2026 | 1.83 | 1.86 | 1.76 | 1.84 | 1.84 | 0.55% | 530,439 |
| Jan 26, 2026 | 1.82 | 1.89 | 1.75 | 1.83 | 1.83 | 1.67% | 926,702 |
| Jan 23, 2026 | 1.75 | 1.82 | 1.70 | 1.80 | 1.80 | 2.27% | 1,110,054 |
| Jan 22, 2026 | 1.77 | 1.86 | 1.62 | 1.76 | 1.76 | 1.15% | 2,949,083 |
| Jan 21, 2026 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 392,899 |
| Jan 20, 2026 | 1.70 | 1.82 | 1.68 | 1.75 | 1.75 | 1.74% | 1,173,687 |
| Jan 16, 2026 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | 1.18% | 1,296,752 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 488,057 |
| Jan 14, 2026 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 1.71% | 461,441 |
| Jan 13, 2026 | 1.80 | 1.85 | 1.73 | 1.75 | 1.75 | -2.23% | 993,691 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.71 | 1.79 | 1.79 | -2.19% | 918,028 |
| Jan 9, 2026 | 1.81 | 1.90 | 1.79 | 1.83 | 1.83 | 2.23% | 1,063,056 |
| Jan 8, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -1.10% | 607,280 |
| Jan 7, 2026 | 1.72 | 1.89 | 1.72 | 1.81 | 1.81 | 6.47% | 1,765,628 |
| Jan 6, 2026 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | -1.16% | 827,936 |
| Jan 5, 2026 | 1.61 | 1.75 | 1.61 | 1.72 | 1.72 | 6.83% | 1,517,601 |
| Jan 2, 2026 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | - | 895,511 |