MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.965
+0.055 (2.88%)
Sep 4, 2025, 3:36 PM - Market open
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.93 | 1.99 | 1.84 | 1.99 | - | 4.19% | 567,407 |
| Sep 3, 2025 | 1.74 | 1.98 | 1.73 | 1.91 | 1.91 | 9.77% | 1,479,432 |
| Sep 2, 2025 | 1.77 | 1.93 | 1.73 | 1.74 | 1.74 | -1.69% | 1,534,529 |
| Aug 29, 2025 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | 4.12% | 854,851 |
| Aug 28, 2025 | 1.75 | 1.80 | 1.69 | 1.70 | 1.70 | -1.16% | 660,333 |
| Aug 27, 2025 | 1.80 | 1.85 | 1.72 | 1.72 | 1.72 | -4.97% | 527,069 |
| Aug 26, 2025 | 1.67 | 1.87 | 1.63 | 1.81 | 1.81 | 10.37% | 1,402,192 |
| Aug 25, 2025 | 1.73 | 1.79 | 1.64 | 1.64 | 1.64 | -2.96% | 912,020 |
| Aug 22, 2025 | 1.51 | 1.70 | 1.51 | 1.69 | 1.69 | 17.36% | 1,526,504 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 305,498 |
| Aug 20, 2025 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | - | 298,411 |
| Aug 19, 2025 | 1.50 | 1.59 | 1.48 | 1.49 | 1.49 | -1.97% | 476,190 |
| Aug 18, 2025 | 1.56 | 1.62 | 1.52 | 1.52 | 1.52 | -3.80% | 685,136 |
| Aug 15, 2025 | 1.60 | 1.63 | 1.54 | 1.58 | 1.58 | -2.47% | 530,577 |
| Aug 14, 2025 | 1.59 | 1.65 | 1.53 | 1.62 | 1.62 | -2.41% | 489,405 |
| Aug 13, 2025 | 1.46 | 1.67 | 1.46 | 1.66 | 1.66 | 12.93% | 530,683 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | - | 435,107 |
| Aug 11, 2025 | 1.55 | 1.58 | 1.46 | 1.47 | 1.47 | -4.55% | 493,985 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | -4.35% | 221,900 |
| Aug 7, 2025 | 1.62 | 1.62 | 1.54 | 1.61 | 1.61 | - | 256,381 |
| Aug 6, 2025 | 1.71 | 1.71 | 1.59 | 1.61 | 1.61 | -4.73% | 303,863 |
| Aug 5, 2025 | 1.62 | 1.72 | 1.58 | 1.69 | 1.69 | 3.05% | 590,110 |
| Aug 4, 2025 | 1.60 | 1.67 | 1.53 | 1.64 | 1.64 | 3.80% | 291,557 |
| Aug 1, 2025 | 1.49 | 1.62 | 1.49 | 1.58 | 1.58 | 1.28% | 1,046,477 |
| Jul 31, 2025 | 1.53 | 1.64 | 1.51 | 1.56 | 1.56 | 1.30% | 664,126 |
| Jul 30, 2025 | 1.58 | 1.60 | 1.47 | 1.54 | 1.54 | -2.53% | 1,454,480 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 363,648 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -2.34% | 524,788 |
| Jul 25, 2025 | 1.78 | 1.78 | 1.67 | 1.71 | 1.71 | -3.93% | 516,104 |
| Jul 24, 2025 | 1.79 | 1.88 | 1.75 | 1.78 | 1.78 | -1.66% | 996,171 |
| Jul 23, 2025 | 1.57 | 1.83 | 1.55 | 1.81 | 1.81 | 17.53% | 1,918,582 |
| Jul 22, 2025 | 1.47 | 1.58 | 1.47 | 1.54 | 1.54 | 4.76% | 628,067 |
| Jul 21, 2025 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | -0.68% | 306,320 |
| Jul 18, 2025 | 1.56 | 1.60 | 1.47 | 1.48 | 1.48 | -3.90% | 381,878 |
| Jul 17, 2025 | 1.51 | 1.61 | 1.51 | 1.54 | 1.54 | 1.32% | 586,453 |
| Jul 16, 2025 | 1.50 | 1.58 | 1.47 | 1.52 | 1.52 | 2.01% | 796,000 |
| Jul 15, 2025 | 1.57 | 1.60 | 1.49 | 1.49 | 1.49 | -5.70% | 410,160 |
| Jul 14, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -1.86% | 343,477 |
| Jul 11, 2025 | 1.58 | 1.62 | 1.52 | 1.61 | 1.61 | 1.90% | 766,498 |
| Jul 10, 2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -0.63% | 1,161,973 |
| Jul 9, 2025 | 1.48 | 1.60 | 1.47 | 1.59 | 1.59 | 8.16% | 1,295,594 |
| Jul 8, 2025 | 1.35 | 1.51 | 1.34 | 1.47 | 1.47 | 8.09% | 1,082,768 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -6.85% | 534,100 |
| Jul 3, 2025 | 1.38 | 1.47 | 1.36 | 1.46 | 1.46 | 5.80% | 699,979 |
| Jul 2, 2025 | 1.26 | 1.41 | 1.26 | 1.38 | 1.38 | 9.52% | 836,540 |
| Jul 1, 2025 | 1.20 | 1.33 | 1.19 | 1.26 | 1.26 | 4.13% | 931,137 |
| Jun 30, 2025 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | 1.68% | 716,591 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -6.30% | 9,535,364 |
| Jun 26, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 1,068,696 |
| Jun 25, 2025 | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 597,107 |