MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.380
-0.020 (-1.43%)
At close: May 30, 2025, 4:00 PM
1.360
-0.020 (-1.45%)
After-hours: May 30, 2025, 4:04 PM EDT

MacroGenics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.381.451.301.361.36-2.86%526,605
May 29, 20251.421.481.361.401.400.72%248,505
May 28, 20251.481.481.371.391.39-6.40%435,157
May 27, 20251.521.581.471.491.49-1.66%291,866
May 23, 20251.561.571.481.511.51-4.43%274,037
May 22, 20251.471.591.441.581.586.04%301,924
May 21, 20251.531.581.461.491.49-5.10%389,895
May 20, 20251.571.611.561.571.57-1.26%247,888
May 19, 20251.571.641.531.591.590.63%228,383
May 16, 20251.541.621.511.581.582.60%402,261
May 15, 20251.511.551.451.541.54-0.65%236,711
May 14, 20251.521.641.511.551.550.65%432,698
May 13, 20251.621.621.511.541.54-3.14%538,589
May 12, 20251.521.621.501.591.5911.19%433,997
May 9, 20251.561.601.421.431.43-7.14%264,175
May 8, 20251.501.561.431.541.543.36%299,048
May 7, 20251.511.521.451.491.491.36%363,122
May 6, 20251.601.631.471.471.47-10.37%693,284
May 5, 20251.721.741.631.641.64-6.29%304,870
May 2, 20251.731.821.701.751.754.17%660,531
May 1, 20251.731.731.621.681.68-3.17%467,702
Apr 30, 20251.571.771.541.741.748.44%873,958
Apr 29, 20251.621.661.581.601.60-2.44%368,331
Apr 28, 20251.701.741.581.641.64-4.09%315,214
Apr 25, 20251.801.801.641.711.71-4.47%837,467
Apr 24, 20251.711.811.641.791.794.68%837,426
Apr 23, 20251.581.791.571.711.7112.50%1,053,507
Apr 22, 20251.421.551.341.521.529.35%896,821
Apr 21, 20251.201.471.201.391.3910.32%785,724
Apr 17, 20251.201.281.121.261.266.78%759,739
Apr 16, 20251.241.291.101.181.18-6.35%705,150
Apr 15, 20251.251.341.251.261.26-0.79%335,249
Apr 14, 20251.321.331.201.271.27-1.55%706,303
Apr 11, 20251.231.321.201.291.293.20%527,734
Apr 10, 20251.271.291.141.251.25-1.57%792,773
Apr 9, 20251.061.311.021.271.2715.45%1,789,195
Apr 8, 20251.101.151.061.101.10-1,727,801
Apr 7, 20251.031.120.991.101.103.77%2,067,055
Apr 4, 20251.101.131.041.061.06-7.83%925,743
Apr 3, 20251.181.191.101.151.15-5.74%759,707
Apr 2, 20251.201.251.181.221.22-714,923
Apr 1, 20251.261.301.171.221.22-3.94%955,720
Mar 31, 20251.271.301.171.271.270.79%1,541,306
Mar 28, 20251.491.511.261.261.26-14.86%1,844,364
Mar 27, 20251.531.541.461.481.48-5.13%949,922
Mar 26, 20251.791.791.551.561.56-12.85%1,565,021
Mar 25, 20251.891.931.761.791.79-8.67%1,167,924
Mar 24, 20252.032.081.931.961.96-1.75%558,243
Mar 21, 20252.082.181.892.002.00-5.00%1,168,098
Mar 20, 20252.162.242.102.102.10-3.67%395,286