MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.310
-0.060 (-4.38%)
At close: Jun 20, 2025, 4:00 PM
1.350
+0.040 (3.05%)
After-hours: Jun 20, 2025, 7:57 PM EDT

MacroGenics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.391.401.301.311.31-4.38%731,838
Jun 18, 20251.351.451.331.371.37-792,729
Jun 17, 20251.481.501.371.371.37-8.67%849,901
Jun 16, 20251.551.571.461.501.50-1.32%706,834
Jun 13, 20251.501.601.481.521.52-1.94%955,190
Jun 12, 20251.661.681.551.551.55-9.36%1,616,525
Jun 11, 20251.822.011.701.711.71-3.93%3,355,622
Jun 10, 20252.012.171.781.781.788.54%25,908,672
Jun 9, 20251.801.811.631.641.64-7.87%389,446
Jun 6, 20251.491.861.491.781.7822.76%1,910,376
Jun 5, 20251.501.501.421.451.45-3.33%257,661
Jun 4, 20251.511.541.491.501.50-0.66%396,155
Jun 3, 20251.401.531.351.511.518.63%360,967
Jun 2, 20251.371.451.341.391.392.21%407,660
May 30, 20251.381.451.301.361.36-2.86%526,605
May 29, 20251.421.481.361.401.400.72%248,505
May 28, 20251.481.481.371.391.39-6.40%435,157
May 27, 20251.521.581.471.491.49-1.66%291,866
May 23, 20251.561.571.481.511.51-4.43%274,037
May 22, 20251.471.591.441.581.586.04%301,924
May 21, 20251.531.581.461.491.49-5.10%389,895
May 20, 20251.571.611.561.571.57-1.26%247,888
May 19, 20251.571.641.531.591.590.63%228,383
May 16, 20251.541.621.511.581.582.60%402,261
May 15, 20251.511.551.451.541.54-0.65%236,711
May 14, 20251.521.641.511.551.550.65%432,698
May 13, 20251.621.621.511.541.54-3.14%538,589
May 12, 20251.521.621.501.591.5911.19%433,997
May 9, 20251.561.601.421.431.43-7.14%264,175
May 8, 20251.501.561.431.541.543.36%299,048
May 7, 20251.511.521.451.491.491.36%363,122
May 6, 20251.601.631.471.471.47-10.37%693,284
May 5, 20251.721.741.631.641.64-6.29%304,870
May 2, 20251.731.821.701.751.754.17%660,531
May 1, 20251.731.731.621.681.68-3.17%467,702
Apr 30, 20251.571.771.541.741.748.44%873,958
Apr 29, 20251.621.661.581.601.60-2.44%368,331
Apr 28, 20251.701.741.581.641.64-4.09%315,214
Apr 25, 20251.801.801.641.711.71-4.47%837,467
Apr 24, 20251.711.811.641.791.794.68%837,426
Apr 23, 20251.581.791.571.711.7112.50%1,053,507
Apr 22, 20251.421.551.341.521.529.35%896,821
Apr 21, 20251.201.471.201.391.3910.32%785,724
Apr 17, 20251.201.281.121.261.266.78%759,739
Apr 16, 20251.241.291.101.181.18-6.35%705,150
Apr 15, 20251.251.341.251.261.26-0.79%335,249
Apr 14, 20251.321.331.201.271.27-1.55%706,303
Apr 11, 20251.231.321.201.291.293.20%527,734
Apr 10, 20251.271.291.141.251.25-1.57%792,773
Apr 9, 20251.061.311.021.271.2715.45%1,789,195