MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.710
+0.010 (0.59%)
At close: Oct 2, 2025, 4:00 PM EDT
1.720
+0.010 (0.58%)
After-hours: Oct 2, 2025, 5:10 PM EDT
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.71 | 1.74 | 1.66 | 1.71 | 1.71 | 0.59% | 578,520 |
| 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 |
| Sep 5, 2025 | 1.98 | 2.22 | 1.94 | 2.00 | 2.00 | 3.09% | 2,801,858 |
| Sep 4, 2025 | 1.93 | 2.04 | 1.84 | 1.94 | 1.94 | 1.57% | 1,066,857 |
| Sep 3, 2025 | 1.74 | 1.98 | 1.73 | 1.91 | 1.91 | 9.77% | 1,479,432 |
| Sep 2, 2025 | 1.77 | 1.93 | 1.73 | 1.74 | 1.74 | -1.69% | 1,534,529 |
| Aug 29, 2025 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | 4.12% | 854,851 |
| Aug 28, 2025 | 1.75 | 1.80 | 1.69 | 1.70 | 1.70 | -1.16% | 660,333 |
| Aug 27, 2025 | 1.80 | 1.85 | 1.72 | 1.72 | 1.72 | -4.97% | 527,069 |
| Aug 26, 2025 | 1.67 | 1.87 | 1.63 | 1.81 | 1.81 | 10.37% | 1,402,192 |
| Aug 25, 2025 | 1.73 | 1.79 | 1.64 | 1.64 | 1.64 | -2.96% | 912,020 |
| Aug 22, 2025 | 1.51 | 1.70 | 1.51 | 1.69 | 1.69 | 17.36% | 1,526,504 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 305,498 |
| Aug 20, 2025 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | - | 298,411 |
| Aug 19, 2025 | 1.50 | 1.59 | 1.48 | 1.49 | 1.49 | -1.97% | 476,190 |
| Aug 18, 2025 | 1.56 | 1.62 | 1.52 | 1.52 | 1.52 | -3.80% | 685,136 |
| Aug 15, 2025 | 1.60 | 1.63 | 1.54 | 1.58 | 1.58 | -2.47% | 530,577 |
| Aug 14, 2025 | 1.59 | 1.65 | 1.53 | 1.62 | 1.62 | -2.41% | 489,405 |
| Aug 13, 2025 | 1.46 | 1.67 | 1.46 | 1.66 | 1.66 | 12.93% | 530,683 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | - | 435,107 |
| Aug 11, 2025 | 1.55 | 1.58 | 1.46 | 1.47 | 1.47 | -4.55% | 493,985 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | -4.35% | 221,900 |
| Aug 7, 2025 | 1.62 | 1.62 | 1.54 | 1.61 | 1.61 | - | 256,381 |
| Aug 6, 2025 | 1.71 | 1.71 | 1.59 | 1.61 | 1.61 | -4.73% | 303,863 |
| Aug 5, 2025 | 1.62 | 1.72 | 1.58 | 1.69 | 1.69 | 3.05% | 590,110 |
| Aug 4, 2025 | 1.60 | 1.67 | 1.53 | 1.64 | 1.64 | 3.80% | 291,557 |
| Aug 1, 2025 | 1.49 | 1.62 | 1.49 | 1.58 | 1.58 | 1.28% | 1,046,477 |
| Jul 31, 2025 | 1.53 | 1.64 | 1.51 | 1.56 | 1.56 | 1.30% | 664,126 |
| Jul 30, 2025 | 1.58 | 1.60 | 1.47 | 1.54 | 1.54 | -2.53% | 1,454,480 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 363,648 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -2.34% | 524,788 |
| Jul 25, 2025 | 1.78 | 1.78 | 1.67 | 1.71 | 1.71 | -3.93% | 516,104 |
| Jul 24, 2025 | 1.79 | 1.88 | 1.75 | 1.78 | 1.78 | -1.66% | 996,171 |