MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
3.180
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.13 | 3.26 | 3.13 | 3.18 | 3.18 | - | 722,134 |
| Dec 19, 2024 | 3.28 | 3.28 | 3.10 | 3.18 | 3.18 | -0.93% | 531,679 |
| Dec 18, 2024 | 3.37 | 3.45 | 3.14 | 3.21 | 3.21 | -3.89% | 878,102 |
| Dec 17, 2024 | 3.21 | 3.38 | 3.16 | 3.34 | 3.34 | 3.41% | 524,395 |
| Dec 16, 2024 | 3.23 | 3.32 | 3.17 | 3.23 | 3.23 | 0.94% | 410,028 |
| Dec 13, 2024 | 3.37 | 3.37 | 3.17 | 3.20 | 3.20 | -5.88% | 420,281 |
| Dec 12, 2024 | 3.35 | 3.46 | 3.27 | 3.40 | 3.40 | -0.29% | 528,414 |
| Dec 11, 2024 | 3.39 | 3.49 | 3.25 | 3.41 | 3.41 | 2.10% | 521,997 |
| Dec 10, 2024 | 3.50 | 3.50 | 3.30 | 3.34 | 3.34 | -4.02% | 439,095 |
| Dec 9, 2024 | 3.53 | 3.64 | 3.48 | 3.48 | 3.48 | -0.57% | 335,939 |
| Dec 6, 2024 | 3.41 | 3.54 | 3.37 | 3.50 | 3.50 | 3.24% | 378,723 |
| Dec 5, 2024 | 3.47 | 3.53 | 3.38 | 3.39 | 3.39 | -2.87% | 476,956 |
| Dec 4, 2024 | 3.43 | 3.53 | 3.34 | 3.49 | 3.49 | 1.45% | 499,928 |
| Dec 3, 2024 | 3.68 | 3.68 | 3.43 | 3.44 | 3.44 | -6.78% | 888,584 |
| Dec 2, 2024 | 3.56 | 3.77 | 3.51 | 3.69 | 3.69 | 2.79% | 424,318 |
| Nov 29, 2024 | 3.62 | 3.67 | 3.54 | 3.59 | 3.59 | -1.37% | 150,505 |
| Nov 27, 2024 | 3.45 | 3.68 | 3.43 | 3.64 | 3.64 | 7.06% | 570,170 |
| Nov 26, 2024 | 3.28 | 3.44 | 3.24 | 3.40 | 3.40 | 3.34% | 484,055 |
| Nov 25, 2024 | 3.32 | 3.45 | 3.28 | 3.29 | 3.29 | 1.54% | 473,066 |
| Nov 22, 2024 | 3.21 | 3.31 | 3.15 | 3.24 | 3.24 | 0.93% | 463,689 |
| Nov 21, 2024 | 3.25 | 3.33 | 3.16 | 3.21 | 3.21 | -2.13% | 499,678 |
| Nov 20, 2024 | 3.50 | 3.50 | 3.22 | 3.28 | 3.28 | -5.75% | 658,172 |
| Nov 19, 2024 | 3.50 | 3.61 | 3.44 | 3.48 | 3.48 | -0.85% | 530,091 |
| Nov 18, 2024 | 3.58 | 3.71 | 3.50 | 3.51 | 3.51 | -1.68% | 559,584 |
| Nov 15, 2024 | 3.84 | 3.84 | 3.53 | 3.57 | 3.57 | -6.30% | 501,084 |
| Nov 14, 2024 | 3.75 | 3.89 | 3.63 | 3.81 | 3.81 | 1.06% | 594,581 |
| Nov 13, 2024 | 4.05 | 4.16 | 3.77 | 3.77 | 3.77 | -8.05% | 622,349 |
| Nov 12, 2024 | 4.38 | 4.39 | 4.01 | 4.10 | 4.10 | -6.61% | 612,494 |
| Nov 11, 2024 | 4.39 | 4.40 | 4.18 | 4.39 | 4.39 | 0.92% | 567,114 |
| Nov 8, 2024 | 4.45 | 4.54 | 4.19 | 4.35 | 4.35 | -2.47% | 731,100 |
| Nov 7, 2024 | 4.12 | 4.87 | 4.09 | 4.46 | 4.46 | 6.44% | 1,477,885 |
| Nov 6, 2024 | 4.59 | 5.10 | 4.09 | 4.19 | 4.19 | 11.14% | 3,089,887 |
| Nov 5, 2024 | 3.70 | 3.85 | 3.65 | 3.77 | 3.77 | 1.89% | 562,572 |
| Nov 4, 2024 | 3.87 | 3.89 | 3.61 | 3.70 | 3.70 | -4.39% | 376,330 |
| 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 |