MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.540
+0.050 (3.36%)
May 8, 2025, 4:00 PM EDT - Market closed
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.50 | 1.56 | 1.43 | 1.54 | 1.54 | 3.36% | 299,044 |
| May 7, 2025 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 363,122 |
| May 6, 2025 | 1.60 | 1.63 | 1.47 | 1.47 | 1.47 | -10.37% | 693,284 |
| May 5, 2025 | 1.72 | 1.74 | 1.63 | 1.64 | 1.64 | -6.29% | 304,870 |
| May 2, 2025 | 1.73 | 1.82 | 1.70 | 1.75 | 1.75 | 4.17% | 660,531 |
| May 1, 2025 | 1.73 | 1.73 | 1.62 | 1.68 | 1.68 | -3.17% | 467,702 |
| Apr 30, 2025 | 1.57 | 1.77 | 1.54 | 1.74 | 1.74 | 8.44% | 873,958 |
| Apr 29, 2025 | 1.62 | 1.66 | 1.58 | 1.60 | 1.60 | -2.44% | 368,331 |
| Apr 28, 2025 | 1.70 | 1.74 | 1.58 | 1.64 | 1.64 | -4.09% | 315,214 |
| Apr 25, 2025 | 1.80 | 1.80 | 1.64 | 1.71 | 1.71 | -4.47% | 837,467 |
| Apr 24, 2025 | 1.71 | 1.81 | 1.64 | 1.79 | 1.79 | 4.68% | 837,426 |
| Apr 23, 2025 | 1.58 | 1.79 | 1.57 | 1.71 | 1.71 | 12.50% | 1,053,507 |
| Apr 22, 2025 | 1.42 | 1.55 | 1.34 | 1.52 | 1.52 | 9.35% | 896,821 |
| Apr 21, 2025 | 1.20 | 1.47 | 1.20 | 1.39 | 1.39 | 10.32% | 785,724 |
| 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 |