MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.490
-0.090 (-5.70%)
At close: Jul 15, 2025, 4:00 PM
1.550
+0.060 (4.03%)
After-hours: Jul 15, 2025, 5:23 PM EDT
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.57 | 1.60 | 1.49 | 1.49 | 1.49 | -5.70% | 410,152 |
| Jul 14, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -1.86% | 343,477 |
| Jul 11, 2025 | 1.58 | 1.62 | 1.52 | 1.61 | 1.61 | 1.90% | 766,498 |
| Jul 10, 2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -0.63% | 1,161,973 |
| Jul 9, 2025 | 1.48 | 1.60 | 1.47 | 1.59 | 1.59 | 8.16% | 1,295,594 |
| Jul 8, 2025 | 1.35 | 1.51 | 1.34 | 1.47 | 1.47 | 8.09% | 1,082,768 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -6.85% | 534,100 |
| Jul 3, 2025 | 1.38 | 1.47 | 1.36 | 1.46 | 1.46 | 5.80% | 699,979 |
| Jul 2, 2025 | 1.26 | 1.41 | 1.26 | 1.38 | 1.38 | 9.52% | 836,540 |
| Jul 1, 2025 | 1.20 | 1.33 | 1.19 | 1.26 | 1.26 | 4.13% | 931,137 |
| Jun 30, 2025 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | 1.68% | 716,591 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -6.30% | 9,535,364 |
| Jun 26, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 1,068,696 |
| Jun 25, 2025 | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 597,107 |
| Jun 24, 2025 | 1.26 | 1.41 | 1.26 | 1.34 | 1.34 | 1.52% | 796,320 |
| Jun 23, 2025 | 1.30 | 1.37 | 1.27 | 1.32 | 1.32 | 0.76% | 601,715 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -4.38% | 731,838 |
| Jun 18, 2025 | 1.35 | 1.45 | 1.33 | 1.37 | 1.37 | - | 792,729 |
| Jun 17, 2025 | 1.48 | 1.50 | 1.37 | 1.37 | 1.37 | -8.67% | 849,901 |
| Jun 16, 2025 | 1.55 | 1.57 | 1.46 | 1.50 | 1.50 | -1.32% | 706,834 |
| Jun 13, 2025 | 1.50 | 1.60 | 1.48 | 1.52 | 1.52 | -1.94% | 955,190 |
| Jun 12, 2025 | 1.66 | 1.68 | 1.55 | 1.55 | 1.55 | -9.36% | 1,616,525 |
| Jun 11, 2025 | 1.82 | 2.01 | 1.70 | 1.71 | 1.71 | -3.93% | 3,355,622 |
| Jun 10, 2025 | 2.01 | 2.17 | 1.78 | 1.78 | 1.78 | 8.54% | 25,908,672 |
| Jun 9, 2025 | 1.80 | 1.81 | 1.63 | 1.64 | 1.64 | -7.87% | 389,446 |
| Jun 6, 2025 | 1.49 | 1.86 | 1.49 | 1.78 | 1.78 | 22.76% | 1,910,376 |
| Jun 5, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 257,661 |
| Jun 4, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 396,155 |
| Jun 3, 2025 | 1.40 | 1.53 | 1.35 | 1.51 | 1.51 | 8.63% | 360,967 |
| Jun 2, 2025 | 1.37 | 1.45 | 1.34 | 1.39 | 1.39 | 2.21% | 407,660 |
| May 30, 2025 | 1.38 | 1.45 | 1.30 | 1.36 | 1.36 | -2.86% | 526,605 |
| May 29, 2025 | 1.42 | 1.48 | 1.36 | 1.40 | 1.40 | 0.72% | 248,505 |
| May 28, 2025 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | -6.40% | 435,157 |
| May 27, 2025 | 1.52 | 1.58 | 1.47 | 1.49 | 1.49 | -1.66% | 291,866 |
| May 23, 2025 | 1.56 | 1.57 | 1.48 | 1.51 | 1.51 | -4.43% | 274,037 |
| May 22, 2025 | 1.47 | 1.59 | 1.44 | 1.58 | 1.58 | 6.04% | 301,924 |
| May 21, 2025 | 1.53 | 1.58 | 1.46 | 1.49 | 1.49 | -5.10% | 389,895 |
| May 20, 2025 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 247,888 |
| May 19, 2025 | 1.57 | 1.64 | 1.53 | 1.59 | 1.59 | 0.63% | 228,383 |
| May 16, 2025 | 1.54 | 1.62 | 1.51 | 1.58 | 1.58 | 2.60% | 402,261 |
| May 15, 2025 | 1.51 | 1.55 | 1.45 | 1.54 | 1.54 | -0.65% | 236,711 |
| May 14, 2025 | 1.52 | 1.64 | 1.51 | 1.55 | 1.55 | 0.65% | 432,698 |
| May 13, 2025 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -3.14% | 538,589 |
| May 12, 2025 | 1.52 | 1.62 | 1.50 | 1.59 | 1.59 | 11.19% | 433,997 |
| May 9, 2025 | 1.56 | 1.60 | 1.42 | 1.43 | 1.43 | -7.14% | 264,175 |
| May 8, 2025 | 1.50 | 1.56 | 1.43 | 1.54 | 1.54 | 3.36% | 299,048 |
| May 7, 2025 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 363,122 |
| May 6, 2025 | 1.60 | 1.63 | 1.47 | 1.47 | 1.47 | -10.37% | 693,284 |
| May 5, 2025 | 1.72 | 1.74 | 1.63 | 1.64 | 1.64 | -6.29% | 304,870 |
| May 2, 2025 | 1.73 | 1.82 | 1.70 | 1.75 | 1.75 | 4.17% | 660,531 |