MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.500
-0.100 (-6.25%)
At close: Nov 14, 2025, 4:00 PM EST
1.511
+0.011 (0.75%)
After-hours: Nov 14, 2025, 7:35 PM EST
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.58 | 1.61 | 1.49 | 1.50 | 1.50 | -6.25% | 1,801,412 |
| Nov 13, 2025 | 1.66 | 1.74 | 1.53 | 1.60 | 1.60 | 8.84% | 2,844,289 |
| Nov 12, 2025 | 1.53 | 1.55 | 1.46 | 1.47 | 1.47 | -3.29% | 785,401 |
| Nov 11, 2025 | 1.45 | 1.54 | 1.42 | 1.52 | 1.52 | 6.29% | 516,751 |
| Nov 10, 2025 | 1.37 | 1.45 | 1.37 | 1.43 | 1.43 | 4.38% | 474,745 |
| Nov 7, 2025 | 1.36 | 1.37 | 1.29 | 1.37 | 1.37 | 0.74% | 527,204 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -5.56% | 628,874 |
| Nov 5, 2025 | 1.48 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 483,494 |
| Nov 4, 2025 | 1.54 | 1.57 | 1.43 | 1.45 | 1.45 | -8.23% | 676,978 |
| Nov 3, 2025 | 1.65 | 1.69 | 1.54 | 1.58 | 1.58 | -4.82% | 533,449 |
| Oct 31, 2025 | 1.60 | 1.68 | 1.56 | 1.66 | 1.66 | 4.08% | 853,956 |
| Oct 30, 2025 | 1.69 | 1.70 | 1.58 | 1.60 | 1.60 | -5.62% | 982,081 |
| Oct 29, 2025 | 1.85 | 1.86 | 1.66 | 1.69 | 1.69 | -8.65% | 1,799,842 |
| Oct 28, 2025 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -3.14% | 360,957 |
| Oct 27, 2025 | 1.86 | 1.94 | 1.83 | 1.91 | 1.91 | 3.80% | 623,930 |
| Oct 24, 2025 | 1.85 | 1.89 | 1.81 | 1.84 | 1.84 | 0.55% | 406,136 |
| Oct 23, 2025 | 1.92 | 1.93 | 1.83 | 1.83 | 1.83 | -6.15% | 562,366 |
| Oct 22, 2025 | 2.03 | 2.15 | 1.87 | 1.95 | 1.95 | -3.47% | 1,645,789 |
| Oct 21, 2025 | 1.71 | 2.03 | 1.71 | 2.02 | 2.02 | 18.13% | 3,379,647 |
| Oct 20, 2025 | 1.66 | 1.81 | 1.66 | 1.71 | 1.71 | 3.64% | 817,895 |
| Oct 17, 2025 | 1.68 | 1.74 | 1.64 | 1.65 | 1.65 | -2.37% | 464,528 |
| Oct 16, 2025 | 1.71 | 1.75 | 1.66 | 1.69 | 1.69 | - | 486,952 |
| Oct 15, 2025 | 1.62 | 1.77 | 1.62 | 1.69 | 1.69 | 4.97% | 480,343 |
| Oct 14, 2025 | 1.61 | 1.69 | 1.56 | 1.61 | 1.61 | -1.83% | 383,749 |
| Oct 13, 2025 | 1.69 | 1.71 | 1.64 | 1.64 | 1.64 | -2.96% | 486,283 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.65 | 1.69 | 1.69 | -3.43% | 572,905 |
| Oct 9, 2025 | 1.78 | 1.79 | 1.71 | 1.75 | 1.75 | -1.69% | 563,419 |
| Oct 8, 2025 | 1.72 | 1.83 | 1.72 | 1.78 | 1.78 | 3.49% | 593,658 |
| Oct 7, 2025 | 1.79 | 1.80 | 1.69 | 1.72 | 1.72 | -2.27% | 278,596 |
| Oct 6, 2025 | 1.78 | 1.81 | 1.74 | 1.76 | 1.76 | -1.12% | 648,642 |
| Oct 3, 2025 | 1.72 | 1.83 | 1.71 | 1.78 | 1.78 | 4.09% | 735,511 |
| Oct 2, 2025 | 1.71 | 1.74 | 1.66 | 1.71 | 1.71 | 0.59% | 578,607 |
| Oct 1, 2025 | 1.68 | 1.82 | 1.68 | 1.70 | 1.70 | 1.19% | 457,152 |
| Sep 30, 2025 | 1.73 | 1.78 | 1.65 | 1.68 | 1.68 | -4.00% | 570,388 |
| Sep 29, 2025 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | 1.16% | 565,546 |
| Sep 26, 2025 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 4.85% | 515,444 |
| Sep 25, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -4.07% | 357,217 |
| Sep 24, 2025 | 1.65 | 1.82 | 1.64 | 1.72 | 1.72 | 3.61% | 673,822 |
| Sep 23, 2025 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -4.05% | 343,807 |
| Sep 22, 2025 | 1.62 | 1.75 | 1.58 | 1.73 | 1.73 | 6.79% | 399,322 |
| Sep 19, 2025 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -6.36% | 925,321 |
| Sep 18, 2025 | 1.56 | 1.75 | 1.56 | 1.73 | 1.73 | 13.07% | 887,770 |
| Sep 17, 2025 | 1.49 | 1.63 | 1.48 | 1.53 | 1.53 | 4.08% | 780,966 |
| Sep 16, 2025 | 1.56 | 1.61 | 1.46 | 1.47 | 1.47 | -5.77% | 1,057,580 |
| Sep 15, 2025 | 1.60 | 1.62 | 1.52 | 1.56 | 1.56 | -1.89% | 919,898 |
| Sep 12, 2025 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -3.64% | 491,576 |
| Sep 11, 2025 | 1.72 | 1.77 | 1.62 | 1.65 | 1.65 | -4.07% | 1,053,150 |
| Sep 10, 2025 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 479,249 |
| Sep 9, 2025 | 1.74 | 1.79 | 1.68 | 1.73 | 1.73 | -1.70% | 654,780 |
| Sep 8, 2025 | 1.97 | 1.97 | 1.74 | 1.76 | 1.76 | -12.00% | 1,468,515 |