MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
4.140
+0.010 (0.24%)
At close: Sep 18, 2026, 4:00 PM EDT
4.190
+0.050 (1.21%)
After-hours: Sep 18, 2026, 7:47 PM EDT
MacroGenics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.12 | 4.17 | 4.09 | 4.14 | 4.14 | 0.24% | 866,178 |
| Sep 17, 2026 | 4.15 | 4.18 | 4.03 | 4.13 | 4.13 | 1.23% | 437,155 |
| Sep 16, 2026 | 4.05 | 4.10 | 3.98 | 4.08 | 4.08 | 0.99% | 315,644 |
| Sep 15, 2026 | 4.19 | 4.19 | 3.99 | 4.04 | 4.04 | -3.81% | 264,969 |
| Sep 14, 2026 | 4.00 | 4.22 | 3.99 | 4.20 | 4.20 | 5.00% | 429,827 |
| Sep 11, 2026 | 4.02 | 4.09 | 3.91 | 4.00 | 4.00 | 0.76% | 381,927 |
| Sep 10, 2026 | 4.08 | 4.12 | 3.90 | 3.97 | 3.97 | -3.41% | 434,722 |
| Sep 9, 2026 | 4.29 | 4.30 | 4.03 | 4.11 | 4.11 | -4.86% | 599,206 |
| Sep 8, 2026 | 4.29 | 4.43 | 4.11 | 4.32 | 4.32 | -1.82% | 419,046 |
| Sep 4, 2026 | 4.20 | 4.49 | 4.18 | 4.40 | 4.40 | 3.53% | 442,515 |
| Sep 3, 2026 | 4.29 | 4.32 | 4.15 | 4.25 | 4.25 | -1.62% | 478,596 |
| Sep 2, 2026 | 4.05 | 4.37 | 4.05 | 4.32 | 4.32 | 6.93% | 581,561 |
| Sep 1, 2026 | 3.98 | 4.10 | 3.89 | 4.04 | 4.04 | 1.25% | 499,792 |
| Aug 31, 2026 | 4.12 | 4.13 | 3.92 | 3.99 | 3.99 | -3.39% | 542,801 |
| Aug 28, 2026 | 4.06 | 4.15 | 3.98 | 4.13 | 4.13 | 1.23% | 541,659 |
| Aug 27, 2026 | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | 0.99% | 319,942 |
| Aug 26, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -3.12% | 263,034 |
| Aug 25, 2026 | 4.04 | 4.20 | 4.04 | 4.17 | 4.17 | 3.73% | 363,137 |
| Aug 24, 2026 | 4.07 | 4.08 | 3.97 | 4.02 | 4.02 | -1.95% | 432,774 |
| Aug 21, 2026 | 4.09 | 4.20 | 4.04 | 4.10 | 4.10 | 0.74% | 271,520 |
| Aug 20, 2026 | 4.14 | 4.19 | 4.02 | 4.07 | 4.07 | -2.40% | 381,824 |
| Aug 19, 2026 | 4.16 | 4.27 | 4.11 | 4.17 | 4.17 | 1.96% | 411,877 |
| Aug 18, 2026 | 4.07 | 4.17 | 3.99 | 4.09 | 4.09 | 0.74% | 430,575 |
| Aug 17, 2026 | 4.21 | 4.30 | 4.01 | 4.06 | 4.06 | -3.79% | 638,434 |
| Aug 14, 2026 | 3.85 | 4.24 | 3.79 | 4.22 | 4.22 | 3.43% | 851,459 |
| Aug 13, 2026 | 4.07 | 4.31 | 4.01 | 4.08 | 4.08 | 1.49% | 1,383,088 |
| Aug 12, 2026 | 4.00 | 4.09 | 3.96 | 4.02 | 4.02 | 2.55% | 339,281 |
| Aug 11, 2026 | 4.09 | 4.14 | 3.90 | 3.92 | 3.92 | -3.92% | 479,236 |
| Aug 10, 2026 | 4.07 | 4.12 | 3.97 | 4.08 | 4.08 | 0.99% | 366,550 |
| Aug 7, 2026 | 4.03 | 4.05 | 3.89 | 4.04 | 4.04 | 0.75% | 296,657 |
| Aug 6, 2026 | 3.95 | 4.06 | 3.88 | 4.01 | 4.01 | 2.82% | 756,538 |
| Aug 5, 2026 | 3.92 | 4.02 | 3.87 | 3.90 | 3.90 | - | 263,622 |
| Aug 4, 2026 | 3.82 | 3.98 | 3.78 | 3.90 | 3.90 | 2.09% | 876,022 |
| Aug 3, 2026 | 3.72 | 3.87 | 3.68 | 3.82 | 3.82 | 3.52% | 497,661 |
| Jul 31, 2026 | 3.79 | 3.80 | 3.61 | 3.69 | 3.69 | -2.38% | 410,834 |
| Jul 30, 2026 | 3.68 | 3.82 | 3.66 | 3.78 | 3.78 | 3.00% | 274,227 |
| Jul 29, 2026 | 3.84 | 3.88 | 3.66 | 3.67 | 3.67 | -4.68% | 414,023 |
| Jul 28, 2026 | 4.01 | 4.06 | 3.68 | 3.85 | 3.85 | -3.75% | 874,968 |
| Jul 27, 2026 | 3.70 | 4.05 | 3.70 | 4.00 | 4.00 | 8.11% | 666,160 |
| Jul 24, 2026 | 4.01 | 4.05 | 3.36 | 3.70 | 3.70 | -7.73% | 2,653,931 |
| Jul 23, 2026 | 4.21 | 4.29 | 4.00 | 4.01 | 4.01 | -6.74% | 575,820 |
| Jul 22, 2026 | 4.55 | 4.61 | 4.25 | 4.30 | 4.30 | -5.29% | 502,498 |
| Jul 21, 2026 | 4.31 | 4.56 | 4.31 | 4.54 | 4.54 | 5.09% | 648,393 |
| Jul 20, 2026 | 4.60 | 4.63 | 4.29 | 4.32 | 4.32 | -3.79% | 603,167 |
| Jul 17, 2026 | 4.08 | 4.52 | 4.06 | 4.49 | 4.49 | 8.98% | 1,031,732 |
| Jul 16, 2026 | 4.29 | 4.32 | 4.01 | 4.12 | 4.12 | -4.63% | 898,793 |
| Jul 15, 2026 | 4.29 | 4.35 | 4.15 | 4.32 | 4.32 | 0.70% | 592,219 |
| Jul 14, 2026 | 4.50 | 4.52 | 4.27 | 4.29 | 4.29 | -4.67% | 1,279,751 |
| Jul 13, 2026 | 4.30 | 4.55 | 4.20 | 4.50 | 4.50 | 3.93% | 1,124,151 |
| Jul 10, 2026 | 4.55 | 4.57 | 4.16 | 4.33 | 4.33 | -5.25% | 744,697 |