MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
2.760
-0.120 (-4.17%)
Feb 21, 2025, 4:00 PM EST - Market closed
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.92 | 2.93 | 2.76 | 2.76 | 2.76 | -4.17% | 600,736 |
| Feb 20, 2025 | 2.88 | 2.93 | 2.79 | 2.88 | 2.88 | -1.03% | 528,521 |
| Feb 19, 2025 | 2.88 | 2.95 | 2.77 | 2.91 | 2.91 | 1.75% | 710,598 |
| Feb 18, 2025 | 2.61 | 2.90 | 2.57 | 2.86 | 2.86 | 11.72% | 1,296,696 |
| Feb 14, 2025 | 2.49 | 2.59 | 2.46 | 2.56 | 2.56 | 4.07% | 395,337 |
| Feb 13, 2025 | 2.43 | 2.49 | 2.37 | 2.46 | 2.46 | 2.50% | 425,396 |
| Feb 12, 2025 | 2.41 | 2.43 | 2.34 | 2.40 | 2.40 | - | 445,872 |
| Feb 11, 2025 | 2.51 | 2.53 | 2.37 | 2.40 | 2.40 | -5.51% | 1,159,263 |
| Feb 10, 2025 | 2.62 | 2.65 | 2.53 | 2.54 | 2.54 | -2.31% | 741,400 |
| Feb 7, 2025 | 2.77 | 2.77 | 2.59 | 2.60 | 2.60 | -6.14% | 1,153,567 |
| Feb 6, 2025 | 2.97 | 3.00 | 2.75 | 2.77 | 2.77 | -7.05% | 922,220 |
| Feb 5, 2025 | 2.85 | 3.02 | 2.82 | 2.98 | 2.98 | 4.56% | 1,010,150 |
| Feb 4, 2025 | 2.84 | 2.95 | 2.79 | 2.85 | 2.85 | - | 501,393 |
| Feb 3, 2025 | 2.91 | 2.98 | 2.84 | 2.85 | 2.85 | -5.00% | 750,864 |
| Jan 31, 2025 | 3.04 | 3.16 | 2.96 | 3.00 | 3.00 | -0.33% | 1,071,053 |
| Jan 30, 2025 | 3.05 | 3.09 | 2.93 | 3.01 | 3.01 | -0.66% | 1,112,868 |
| Jan 29, 2025 | 3.21 | 3.25 | 3.01 | 3.03 | 3.03 | -6.19% | 663,128 |
| Jan 28, 2025 | 3.20 | 3.29 | 3.14 | 3.23 | 3.23 | 1.25% | 528,438 |
| Jan 27, 2025 | 3.21 | 3.33 | 3.11 | 3.19 | 3.19 | -1.24% | 635,700 |
| Jan 24, 2025 | 3.17 | 3.37 | 3.08 | 3.23 | 3.23 | 2.22% | 715,803 |
| Jan 23, 2025 | 3.08 | 3.19 | 3.06 | 3.16 | 3.16 | 2.60% | 597,500 |
| Jan 22, 2025 | 3.03 | 3.12 | 3.01 | 3.08 | 3.08 | 2.67% | 831,791 |
| Jan 21, 2025 | 2.99 | 3.03 | 2.91 | 3.00 | 3.00 | - | 584,809 |
| Jan 17, 2025 | 3.06 | 3.10 | 2.95 | 3.00 | 3.00 | -0.99% | 576,188 |
| Jan 16, 2025 | 3.21 | 3.21 | 2.98 | 3.03 | 3.03 | -5.02% | 599,678 |
| Jan 15, 2025 | 3.10 | 3.22 | 3.04 | 3.19 | 3.19 | 4.93% | 674,641 |
| Jan 14, 2025 | 3.19 | 3.20 | 3.00 | 3.04 | 3.04 | -4.10% | 479,389 |
| Jan 13, 2025 | 3.15 | 3.19 | 3.05 | 3.17 | 3.17 | -0.31% | 639,637 |
| Jan 10, 2025 | 3.29 | 3.29 | 3.12 | 3.18 | 3.18 | -5.07% | 411,365 |
| Jan 8, 2025 | 3.41 | 3.41 | 3.27 | 3.35 | 3.35 | -1.76% | 472,140 |
| Jan 7, 2025 | 3.48 | 3.55 | 3.37 | 3.41 | 3.41 | -2.29% | 356,565 |
| Jan 6, 2025 | 3.48 | 3.60 | 3.43 | 3.49 | 3.49 | 0.87% | 606,825 |
| Jan 3, 2025 | 3.34 | 3.49 | 3.33 | 3.46 | 3.46 | 4.85% | 540,034 |
| Jan 2, 2025 | 3.28 | 3.39 | 3.24 | 3.30 | 3.30 | 1.54% | 352,116 |
| Dec 31, 2024 | 3.28 | 3.31 | 3.14 | 3.25 | 3.25 | 0.62% | 330,422 |
| Dec 30, 2024 | 3.18 | 3.27 | 3.08 | 3.23 | 3.23 | - | 407,582 |
| Dec 27, 2024 | 3.22 | 3.29 | 3.09 | 3.23 | 3.23 | -0.92% | 434,696 |
| Dec 26, 2024 | 3.22 | 3.30 | 3.18 | 3.26 | 3.26 | - | 274,790 |
| Dec 24, 2024 | 3.22 | 3.26 | 3.14 | 3.26 | 3.26 | 0.93% | 185,550 |
| Dec 23, 2024 | 3.20 | 3.31 | 3.13 | 3.23 | 3.23 | 1.57% | 457,448 |
| Dec 20, 2024 | 3.13 | 3.26 | 3.13 | 3.18 | 3.18 | - | 722,134 |
| Dec 19, 2024 | 3.28 | 3.28 | 3.10 | 3.18 | 3.18 | -0.93% | 531,679 |
| Dec 18, 2024 | 3.37 | 3.45 | 3.14 | 3.21 | 3.21 | -3.89% | 878,102 |
| Dec 17, 2024 | 3.21 | 3.38 | 3.16 | 3.34 | 3.34 | 3.41% | 524,395 |
| Dec 16, 2024 | 3.23 | 3.32 | 3.17 | 3.23 | 3.23 | 0.94% | 410,028 |
| Dec 13, 2024 | 3.37 | 3.37 | 3.17 | 3.20 | 3.20 | -5.88% | 420,281 |
| Dec 12, 2024 | 3.35 | 3.46 | 3.27 | 3.40 | 3.40 | -0.29% | 528,414 |
| Dec 11, 2024 | 3.39 | 3.49 | 3.25 | 3.41 | 3.41 | 2.10% | 521,997 |
| Dec 10, 2024 | 3.50 | 3.50 | 3.30 | 3.34 | 3.34 | -4.02% | 439,095 |
| Dec 9, 2024 | 3.53 | 3.64 | 3.48 | 3.48 | 3.48 | -0.57% | 335,939 |
| Dec 6, 2024 | 3.41 | 3.54 | 3.37 | 3.50 | 3.50 | 3.24% | 378,723 |
| Dec 5, 2024 | 3.47 | 3.53 | 3.38 | 3.39 | 3.39 | -2.87% | 476,956 |
| Dec 4, 2024 | 3.43 | 3.53 | 3.34 | 3.49 | 3.49 | 1.45% | 499,928 |
| Dec 3, 2024 | 3.68 | 3.68 | 3.43 | 3.44 | 3.44 | -6.78% | 888,584 |
| Dec 2, 2024 | 3.56 | 3.77 | 3.51 | 3.69 | 3.69 | 2.79% | 424,318 |
| Nov 29, 2024 | 3.62 | 3.67 | 3.54 | 3.59 | 3.59 | -1.37% | 150,505 |
| Nov 27, 2024 | 3.45 | 3.68 | 3.43 | 3.64 | 3.64 | 7.06% | 570,170 |
| Nov 26, 2024 | 3.28 | 3.44 | 3.24 | 3.40 | 3.40 | 3.34% | 484,055 |
| Nov 25, 2024 | 3.32 | 3.45 | 3.28 | 3.29 | 3.29 | 1.54% | 473,066 |
| Nov 22, 2024 | 3.21 | 3.31 | 3.15 | 3.24 | 3.24 | 0.93% | 463,689 |
| Nov 21, 2024 | 3.25 | 3.33 | 3.16 | 3.21 | 3.21 | -2.13% | 499,678 |
| Nov 20, 2024 | 3.50 | 3.50 | 3.22 | 3.28 | 3.28 | -5.75% | 658,172 |
| Nov 19, 2024 | 3.50 | 3.61 | 3.44 | 3.48 | 3.48 | -0.85% | 530,091 |
| Nov 18, 2024 | 3.58 | 3.71 | 3.50 | 3.51 | 3.51 | -1.68% | 559,584 |
| Nov 15, 2024 | 3.84 | 3.84 | 3.53 | 3.57 | 3.57 | -6.30% | 501,084 |
| Nov 14, 2024 | 3.75 | 3.89 | 3.63 | 3.81 | 3.81 | 1.06% | 594,581 |
| Nov 13, 2024 | 4.05 | 4.16 | 3.77 | 3.77 | 3.77 | -8.05% | 622,349 |
| Nov 12, 2024 | 4.38 | 4.39 | 4.01 | 4.10 | 4.10 | -6.61% | 612,494 |
| Nov 11, 2024 | 4.39 | 4.40 | 4.18 | 4.39 | 4.39 | 0.92% | 567,114 |
| Nov 8, 2024 | 4.45 | 4.54 | 4.19 | 4.35 | 4.35 | -2.47% | 731,100 |
| Nov 7, 2024 | 4.12 | 4.87 | 4.09 | 4.46 | 4.46 | 6.44% | 1,477,885 |
| Nov 6, 2024 | 4.59 | 5.10 | 4.09 | 4.19 | 4.19 | 11.14% | 3,089,887 |
| Nov 5, 2024 | 3.70 | 3.85 | 3.65 | 3.77 | 3.77 | 1.89% | 562,572 |
| Nov 4, 2024 | 3.87 | 3.89 | 3.61 | 3.70 | 3.70 | -4.39% | 376,330 |
| Nov 1, 2024 | 3.66 | 3.95 | 3.65 | 3.87 | 3.87 | 5.74% | 489,738 |
| Oct 31, 2024 | 3.34 | 3.71 | 3.34 | 3.66 | 3.66 | 7.65% | 1,116,202 |
| Oct 30, 2024 | 3.51 | 3.58 | 3.21 | 3.40 | 3.40 | 1.80% | 855,454 |
| Oct 29, 2024 | 3.55 | 3.55 | 3.33 | 3.34 | 3.34 | -5.11% | 670,382 |
| Oct 28, 2024 | 3.49 | 3.64 | 3.43 | 3.52 | 3.52 | 0.86% | 429,384 |
| Oct 25, 2024 | 3.60 | 3.60 | 3.48 | 3.49 | 3.49 | -3.06% | 436,607 |
| Oct 24, 2024 | 3.94 | 3.99 | 3.59 | 3.60 | 3.60 | -8.63% | 424,979 |
| Oct 23, 2024 | 3.86 | 4.04 | 3.81 | 3.94 | 3.94 | 1.03% | 590,896 |
| Oct 22, 2024 | 3.84 | 3.90 | 3.75 | 3.90 | 3.90 | 1.04% | 540,646 |
| Oct 21, 2024 | 3.96 | 4.00 | 3.80 | 3.86 | 3.86 | -3.74% | 336,922 |
| Oct 18, 2024 | 4.00 | 4.08 | 3.96 | 4.01 | 4.01 | -0.25% | 307,778 |
| Oct 17, 2024 | 4.15 | 4.18 | 4.01 | 4.02 | 4.02 | -2.43% | 291,572 |
| Oct 16, 2024 | 4.02 | 4.17 | 3.90 | 4.12 | 4.12 | 3.52% | 348,086 |
| Oct 15, 2024 | 4.27 | 4.28 | 3.79 | 3.98 | 3.98 | -7.01% | 654,448 |
| Oct 14, 2024 | 4.12 | 4.37 | 4.08 | 4.28 | 4.28 | 3.38% | 669,070 |
| Oct 11, 2024 | 3.72 | 4.15 | 3.68 | 4.14 | 4.14 | 10.70% | 861,634 |
| Oct 10, 2024 | 3.60 | 3.75 | 3.58 | 3.74 | 3.74 | 2.47% | 554,667 |
| Oct 9, 2024 | 3.64 | 3.68 | 3.59 | 3.65 | 3.65 | 0.83% | 381,969 |
| Oct 8, 2024 | 3.56 | 3.72 | 3.54 | 3.62 | 3.62 | 0.84% | 538,365 |
| Oct 7, 2024 | 3.58 | 3.64 | 3.50 | 3.59 | 3.59 | - | 253,673 |
| Oct 4, 2024 | 3.60 | 3.62 | 3.47 | 3.59 | 3.59 | 1.13% | 435,506 |
| Oct 3, 2024 | 3.48 | 3.65 | 3.44 | 3.55 | 3.55 | 0.57% | 439,948 |
| Oct 2, 2024 | 3.42 | 3.58 | 3.33 | 3.53 | 3.53 | 2.92% | 593,699 |
| Oct 1, 2024 | 3.25 | 3.45 | 3.22 | 3.43 | 3.43 | 4.26% | 716,047 |
| Sep 30, 2024 | 3.20 | 3.37 | 3.16 | 3.29 | 3.29 | 3.13% | 564,202 |
| Sep 27, 2024 | 3.09 | 3.20 | 3.06 | 3.19 | 3.19 | 4.93% | 629,452 |