MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
3.700
-0.170 (-4.39%)
Nov 4, 2024, 4:00 PM EST - Market closed
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.87 | 3.89 | 3.61 | 3.70 | 3.70 | -4.39% | 376,279 |
| 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 |
| Sep 26, 2024 | 3.09 | 3.09 | 2.98 | 3.04 | 3.04 | - | 438,479 |
| Sep 25, 2024 | 3.01 | 3.13 | 3.00 | 3.04 | 3.04 | 1.33% | 706,355 |
| Sep 24, 2024 | 3.06 | 3.08 | 2.95 | 3.00 | 3.00 | -1.96% | 655,435 |
| Sep 23, 2024 | 3.29 | 3.29 | 3.05 | 3.06 | 3.06 | -6.71% | 860,240 |
| Sep 20, 2024 | 3.38 | 3.39 | 3.26 | 3.28 | 3.28 | -3.24% | 712,088 |
| Sep 19, 2024 | 3.42 | 3.48 | 3.36 | 3.39 | 3.39 | 2.73% | 807,887 |
| Sep 18, 2024 | 3.37 | 3.40 | 3.25 | 3.30 | 3.30 | -1.93% | 613,164 |
| Sep 17, 2024 | 3.44 | 3.50 | 3.36 | 3.37 | 3.37 | -1.90% | 421,422 |
| Sep 16, 2024 | 3.66 | 3.79 | 3.33 | 3.43 | 3.43 | -7.30% | 729,254 |
| Sep 13, 2024 | 3.68 | 3.75 | 3.63 | 3.70 | 3.70 | 2.49% | 456,939 |
| Sep 12, 2024 | 3.55 | 3.75 | 3.49 | 3.61 | 3.61 | -0.28% | 881,704 |
| Sep 11, 2024 | 3.56 | 3.71 | 3.56 | 3.62 | 3.62 | 1.69% | 449,275 |
| Sep 10, 2024 | 3.41 | 3.60 | 3.26 | 3.56 | 3.56 | 3.19% | 848,717 |
| Sep 9, 2024 | 3.25 | 3.76 | 3.20 | 3.45 | 3.45 | 6.15% | 1,754,385 |
| Sep 6, 2024 | 3.37 | 3.45 | 3.19 | 3.25 | 3.25 | -3.85% | 533,910 |
| Sep 5, 2024 | 3.36 | 3.42 | 3.24 | 3.38 | 3.38 | 1.81% | 502,536 |
| Sep 4, 2024 | 3.25 | 3.33 | 3.20 | 3.32 | 3.32 | 1.22% | 507,423 |
| Sep 3, 2024 | 3.42 | 3.51 | 3.23 | 3.28 | 3.28 | -6.55% | 609,506 |
| Aug 30, 2024 | 3.47 | 3.53 | 3.38 | 3.51 | 3.51 | 1.15% | 1,276,805 |
| Aug 29, 2024 | 3.50 | 3.60 | 3.47 | 3.47 | 3.47 | 0.58% | 411,270 |
| Aug 28, 2024 | 3.43 | 3.50 | 3.34 | 3.45 | 3.45 | 0.58% | 544,807 |
| Aug 27, 2024 | 3.56 | 3.56 | 3.37 | 3.43 | 3.43 | -3.65% | 452,106 |
| Aug 26, 2024 | 3.50 | 3.59 | 3.43 | 3.56 | 3.56 | 2.01% | 530,537 |
| Aug 23, 2024 | 3.33 | 3.60 | 3.33 | 3.49 | 3.49 | 4.80% | 705,005 |
| Aug 22, 2024 | 3.60 | 3.60 | 3.31 | 3.33 | 3.33 | -7.50% | 580,615 |
| Aug 21, 2024 | 3.61 | 3.71 | 3.54 | 3.60 | 3.60 | -0.55% | 580,362 |
| Aug 20, 2024 | 3.52 | 3.66 | 3.49 | 3.62 | 3.62 | 1.97% | 693,206 |
| Aug 19, 2024 | 3.30 | 3.56 | 3.24 | 3.55 | 3.55 | 9.91% | 1,275,751 |
| Aug 16, 2024 | 3.26 | 3.34 | 3.20 | 3.23 | 3.23 | -0.92% | 767,269 |
| Aug 15, 2024 | 3.43 | 3.49 | 3.25 | 3.26 | 3.26 | -2.40% | 919,412 |
| Aug 14, 2024 | 3.54 | 3.54 | 3.32 | 3.34 | 3.34 | -5.38% | 653,775 |
| Aug 13, 2024 | 3.35 | 3.57 | 3.33 | 3.53 | 3.53 | 5.37% | 636,063 |
| Aug 12, 2024 | 3.50 | 3.52 | 3.35 | 3.35 | 3.35 | -4.83% | 576,939 |
| Aug 9, 2024 | 3.45 | 3.54 | 3.35 | 3.52 | 3.52 | 2.03% | 597,466 |
| Aug 8, 2024 | 3.44 | 3.55 | 3.26 | 3.45 | 3.45 | 2.07% | 704,820 |
| Aug 7, 2024 | 3.50 | 3.81 | 3.27 | 3.38 | 3.38 | -7.14% | 1,248,129 |
| Aug 6, 2024 | 3.63 | 3.76 | 3.47 | 3.64 | 3.64 | 1.68% | 730,355 |
| Aug 5, 2024 | 3.51 | 3.70 | 3.34 | 3.58 | 3.58 | -6.53% | 1,240,571 |
| Aug 2, 2024 | 3.80 | 3.91 | 3.62 | 3.83 | 3.83 | -4.25% | 1,407,828 |
| Aug 1, 2024 | 3.71 | 4.06 | 3.65 | 4.00 | 4.00 | 6.38% | 1,684,207 |
| Jul 31, 2024 | 3.68 | 4.07 | 3.57 | 3.76 | 3.76 | -28.38% | 5,386,409 |
| Jul 30, 2024 | 5.47 | 5.67 | 5.23 | 5.25 | 5.25 | -4.02% | 1,051,691 |
| Jul 29, 2024 | 5.55 | 5.61 | 5.36 | 5.47 | 5.47 | -1.44% | 483,424 |
| Jul 26, 2024 | 5.50 | 5.77 | 5.46 | 5.55 | 5.55 | 0.91% | 631,316 |
| Jul 25, 2024 | 5.31 | 5.59 | 5.17 | 5.50 | 5.50 | 4.76% | 663,384 |
| Jul 24, 2024 | 5.26 | 5.51 | 5.21 | 5.25 | 5.25 | -1.50% | 583,401 |
| Jul 23, 2024 | 5.28 | 5.36 | 5.18 | 5.33 | 5.33 | -0.19% | 635,508 |
| Jul 22, 2024 | 4.92 | 5.40 | 4.91 | 5.34 | 5.34 | 8.54% | 829,968 |
| Jul 19, 2024 | 5.02 | 5.10 | 4.82 | 4.92 | 4.92 | -1.99% | 788,562 |
| Jul 18, 2024 | 5.11 | 5.31 | 4.89 | 5.02 | 5.02 | -1.76% | 893,994 |
| Jul 17, 2024 | 5.24 | 5.43 | 4.93 | 5.11 | 5.11 | -5.11% | 1,346,219 |
| Jul 16, 2024 | 4.88 | 5.48 | 4.85 | 5.39 | 5.39 | 11.49% | 1,241,915 |
| Jul 15, 2024 | 4.70 | 5.08 | 4.63 | 4.83 | 4.83 | 2.77% | 1,231,019 |
| Jul 12, 2024 | 4.68 | 4.95 | 4.62 | 4.70 | 4.70 | 1.08% | 926,677 |
| Jul 11, 2024 | 4.26 | 4.65 | 4.26 | 4.65 | 4.65 | 8.90% | 1,189,508 |
| Jul 10, 2024 | 4.28 | 4.38 | 4.23 | 4.27 | 4.27 | -0.12% | 419,862 |
| Jul 9, 2024 | 4.22 | 4.30 | 4.19 | 4.28 | 4.28 | 1.06% | 621,443 |
| Jul 8, 2024 | 4.22 | 4.47 | 4.22 | 4.23 | 4.23 | 0.71% | 772,434 |
| Jul 5, 2024 | 4.20 | 4.24 | 4.10 | 4.20 | 4.20 | - | 589,172 |
| Jul 3, 2024 | 4.10 | 4.33 | 4.03 | 4.20 | 4.20 | 2.44% | 710,507 |
| Jul 2, 2024 | 4.28 | 4.29 | 4.03 | 4.10 | 4.10 | -4.65% | 888,236 |
| Jul 1, 2024 | 4.19 | 4.48 | 4.19 | 4.30 | 4.30 | 1.18% | 1,229,617 |
| Jun 28, 2024 | 4.13 | 4.34 | 4.02 | 4.25 | 4.25 | 3.16% | 2,966,908 |
| Jun 27, 2024 | 4.09 | 4.15 | 4.00 | 4.12 | 4.12 | 1.23% | 1,198,197 |
| Jun 26, 2024 | 4.29 | 4.29 | 4.02 | 4.07 | 4.07 | -5.13% | 1,204,042 |
| Jun 25, 2024 | 4.48 | 4.50 | 4.25 | 4.29 | 4.29 | -4.67% | 1,249,475 |
| Jun 24, 2024 | 4.32 | 4.75 | 4.30 | 4.50 | 4.50 | 2.97% | 1,600,659 |
| Jun 21, 2024 | 4.12 | 4.38 | 4.04 | 4.37 | 4.37 | 6.07% | 6,290,150 |
| Jun 20, 2024 | 4.12 | 4.17 | 4.00 | 4.12 | 4.12 | - | 1,469,629 |
| Jun 18, 2024 | 4.29 | 4.29 | 4.07 | 4.12 | 4.12 | -3.96% | 1,324,641 |
| Jun 17, 2024 | 4.47 | 4.49 | 4.23 | 4.29 | 4.29 | -4.03% | 1,630,992 |
| Jun 14, 2024 | 4.68 | 4.68 | 4.43 | 4.47 | 4.47 | -4.49% | 1,011,747 |
| Jun 13, 2024 | 5.00 | 5.05 | 4.62 | 4.68 | 4.68 | -6.21% | 1,040,368 |