MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.840
+0.010 (0.55%)
At close: Oct 24, 2025, 4:00 PM EDT
1.830
-0.010 (-0.54%)
After-hours: Oct 24, 2025, 7:00 PM EDT

MacroGenics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.851.891.811.841.840.55%406,136
Oct 23, 20251.921.931.831.831.83-6.15%562,366
Oct 22, 20252.032.151.871.951.95-3.47%1,645,789
Oct 21, 20251.712.031.712.022.0218.13%3,379,647
Oct 20, 20251.661.811.661.711.713.64%817,895
Oct 17, 20251.681.741.641.651.65-2.37%464,528
Oct 16, 20251.711.751.661.691.69-486,952
Oct 15, 20251.621.771.621.691.694.97%480,343
Oct 14, 20251.611.691.561.611.61-1.83%383,749
Oct 13, 20251.691.711.641.641.64-2.96%486,283
Oct 10, 20251.771.771.651.691.69-3.43%572,905
Oct 9, 20251.781.791.711.751.75-1.69%563,419
Oct 8, 20251.721.831.721.781.783.49%593,658
Oct 7, 20251.791.801.691.721.72-2.27%278,596
Oct 6, 20251.781.811.741.761.76-1.12%648,642
Oct 3, 20251.721.831.711.781.784.09%735,511
Oct 2, 20251.711.741.661.711.710.59%578,607
Oct 1, 20251.681.821.681.701.701.19%457,152
Sep 30, 20251.731.781.651.681.68-4.00%570,388
Sep 29, 20251.741.771.701.751.751.16%565,546
Sep 26, 20251.671.741.651.731.734.85%515,444
Sep 25, 20251.691.691.631.651.65-4.07%357,217
Sep 24, 20251.651.821.641.721.723.61%673,822
Sep 23, 20251.751.751.651.661.66-4.05%343,807
Sep 22, 20251.621.751.581.731.736.79%399,322
Sep 19, 20251.751.751.601.621.62-6.36%925,321
Sep 18, 20251.561.751.561.731.7313.07%887,770
Sep 17, 20251.491.631.481.531.534.08%780,966
Sep 16, 20251.561.611.461.471.47-5.77%1,057,580
Sep 15, 20251.601.621.521.561.56-1.89%919,898
Sep 12, 20251.641.641.571.591.59-3.64%491,576
Sep 11, 20251.721.771.621.651.65-4.07%1,053,150
Sep 10, 20251.721.751.691.721.72-0.58%479,249
Sep 9, 20251.741.791.681.731.73-1.70%654,780
Sep 8, 20251.971.971.741.761.76-12.00%1,468,515
Sep 5, 20251.982.221.942.002.003.09%2,801,858
Sep 4, 20251.932.041.841.941.941.57%1,066,857
Sep 3, 20251.741.981.731.911.919.77%1,479,432
Sep 2, 20251.771.931.731.741.74-1.69%1,534,529
Aug 29, 20251.721.801.711.771.774.12%854,851
Aug 28, 20251.751.801.691.701.70-1.16%660,333
Aug 27, 20251.801.851.721.721.72-4.97%527,069
Aug 26, 20251.671.871.631.811.8110.37%1,402,192
Aug 25, 20251.731.791.641.641.64-2.96%912,020
Aug 22, 20251.511.701.511.691.6917.36%1,526,504
Aug 21, 20251.491.491.441.441.44-3.36%305,498
Aug 20, 20251.491.511.451.491.49-298,411
Aug 19, 20251.501.591.481.491.49-1.97%476,190
Aug 18, 20251.561.621.521.521.52-3.80%685,136
Aug 15, 20251.601.631.541.581.58-2.47%530,577