MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.270
+0.090 (7.63%)
Apr 17, 2025, 4:00 PM EDT - Market closed
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.20 | 1.28 | 1.12 | 1.26 | 1.26 | 6.78% | 759,739 |
| Apr 16, 2025 | 1.24 | 1.29 | 1.10 | 1.18 | 1.18 | -6.35% | 705,150 |
| Apr 15, 2025 | 1.25 | 1.34 | 1.25 | 1.26 | 1.26 | -0.79% | 335,249 |
| Apr 14, 2025 | 1.32 | 1.33 | 1.20 | 1.27 | 1.27 | -1.55% | 706,303 |
| Apr 11, 2025 | 1.23 | 1.32 | 1.20 | 1.29 | 1.29 | 3.20% | 527,734 |
| Apr 10, 2025 | 1.27 | 1.29 | 1.14 | 1.25 | 1.25 | -1.57% | 792,773 |
| Apr 9, 2025 | 1.06 | 1.31 | 1.02 | 1.27 | 1.27 | 15.45% | 1,789,195 |
| Apr 8, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | - | 1,727,801 |
| Apr 7, 2025 | 1.03 | 1.12 | 0.99 | 1.10 | 1.10 | 3.77% | 2,067,055 |
| Apr 4, 2025 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | -7.83% | 925,743 |
| Apr 3, 2025 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -5.74% | 759,707 |
| Apr 2, 2025 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | - | 714,923 |
| Apr 1, 2025 | 1.26 | 1.30 | 1.17 | 1.22 | 1.22 | -3.94% | 955,720 |
| Mar 31, 2025 | 1.27 | 1.30 | 1.17 | 1.27 | 1.27 | 0.79% | 1,541,306 |
| Mar 28, 2025 | 1.49 | 1.51 | 1.26 | 1.26 | 1.26 | -14.86% | 1,844,364 |
| Mar 27, 2025 | 1.53 | 1.54 | 1.46 | 1.48 | 1.48 | -5.13% | 949,922 |
| Mar 26, 2025 | 1.79 | 1.79 | 1.55 | 1.56 | 1.56 | -12.85% | 1,565,021 |
| Mar 25, 2025 | 1.89 | 1.93 | 1.76 | 1.79 | 1.79 | -8.67% | 1,167,924 |
| Mar 24, 2025 | 2.03 | 2.08 | 1.93 | 1.96 | 1.96 | -1.75% | 558,243 |
| Mar 21, 2025 | 2.08 | 2.18 | 1.89 | 2.00 | 2.00 | -5.00% | 1,168,098 |
| Mar 20, 2025 | 2.16 | 2.24 | 2.10 | 2.10 | 2.10 | -3.67% | 395,286 |
| Mar 19, 2025 | 2.05 | 2.20 | 2.03 | 2.18 | 2.18 | 6.34% | 540,838 |
| Mar 18, 2025 | 2.19 | 2.20 | 2.04 | 2.05 | 2.05 | -5.96% | 452,534 |
| Mar 17, 2025 | 2.22 | 2.23 | 2.14 | 2.18 | 2.18 | -1.80% | 308,154 |
| Mar 14, 2025 | 2.24 | 2.27 | 2.17 | 2.22 | 2.22 | 0.91% | 381,551 |
| Mar 13, 2025 | 2.39 | 2.42 | 2.17 | 2.20 | 2.20 | -7.56% | 341,915 |
| Mar 12, 2025 | 2.31 | 2.49 | 2.30 | 2.38 | 2.38 | 3.93% | 499,472 |
| Mar 11, 2025 | 2.25 | 2.31 | 2.16 | 2.29 | 2.29 | 2.46% | 451,768 |
| Mar 10, 2025 | 2.23 | 2.31 | 2.20 | 2.24 | 2.24 | -1.54% | 380,655 |
| Mar 7, 2025 | 2.38 | 2.44 | 2.25 | 2.27 | 2.27 | -6.20% | 546,265 |
| Mar 6, 2025 | 2.38 | 2.48 | 2.36 | 2.42 | 2.42 | 1.68% | 765,821 |
| Mar 5, 2025 | 2.32 | 2.42 | 2.32 | 2.38 | 2.38 | 2.59% | 414,169 |
| Mar 4, 2025 | 2.27 | 2.34 | 2.15 | 2.32 | 2.32 | 1.75% | 740,504 |
| Mar 3, 2025 | 2.46 | 2.50 | 2.26 | 2.28 | 2.28 | -7.32% | 351,613 |
| Feb 28, 2025 | 2.40 | 2.46 | 2.33 | 2.46 | 2.46 | 2.50% | 536,265 |
| Feb 27, 2025 | 2.49 | 2.57 | 2.40 | 2.40 | 2.40 | -3.61% | 627,483 |
| Feb 26, 2025 | 2.54 | 2.63 | 2.45 | 2.49 | 2.49 | -1.97% | 654,202 |
| Feb 25, 2025 | 2.67 | 2.67 | 2.48 | 2.54 | 2.54 | -4.15% | 415,590 |
| Feb 24, 2025 | 2.75 | 2.79 | 2.65 | 2.65 | 2.65 | -3.99% | 491,584 |
| Feb 21, 2025 | 2.92 | 2.93 | 2.76 | 2.76 | 2.76 | -4.17% | 600,736 |
| Feb 20, 2025 | 2.88 | 2.93 | 2.79 | 2.88 | 2.88 | -1.03% | 528,521 |
| Feb 19, 2025 | 2.88 | 2.95 | 2.77 | 2.91 | 2.91 | 1.75% | 710,598 |
| Feb 18, 2025 | 2.61 | 2.90 | 2.57 | 2.86 | 2.86 | 11.72% | 1,296,696 |
| Feb 14, 2025 | 2.49 | 2.59 | 2.46 | 2.56 | 2.56 | 4.07% | 395,337 |
| Feb 13, 2025 | 2.43 | 2.49 | 2.37 | 2.46 | 2.46 | 2.50% | 425,396 |
| Feb 12, 2025 | 2.41 | 2.43 | 2.34 | 2.40 | 2.40 | - | 445,872 |
| Feb 11, 2025 | 2.51 | 2.53 | 2.37 | 2.40 | 2.40 | -5.51% | 1,159,263 |
| Feb 10, 2025 | 2.62 | 2.65 | 2.53 | 2.54 | 2.54 | -2.31% | 741,400 |
| Feb 7, 2025 | 2.77 | 2.77 | 2.59 | 2.60 | 2.60 | -6.14% | 1,153,567 |
| Feb 6, 2025 | 2.97 | 3.00 | 2.75 | 2.77 | 2.77 | -7.05% | 922,220 |