MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
2.220
-0.090 (-3.90%)
Nov 5, 2026, 4:00 PM EST - Market closed
MacroGenics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.30 | 2.33 | 2.21 | 2.22 | 2.22 | -3.90% | 1,301,454 |
| Nov 4, 2026 | 2.39 | 2.46 | 2.23 | 2.31 | 2.31 | -0.86% | 919,162 |
| Nov 3, 2026 | 2.36 | 2.49 | 2.26 | 2.33 | 2.33 | - | 409,139 |
| Nov 2, 2026 | 2.41 | 2.54 | 2.32 | 2.33 | 2.33 | -2.92% | 766,121 |
| Oct 30, 2026 | 2.37 | 2.44 | 2.24 | 2.40 | 2.40 | 0.84% | 1,182,982 |
| Oct 29, 2026 | 2.49 | 2.59 | 2.37 | 2.38 | 2.38 | -3.64% | 744,479 |
| Oct 28, 2026 | 2.39 | 2.55 | 2.35 | 2.47 | 2.47 | 1.23% | 1,414,425 |
| Oct 27, 2026 | 2.20 | 2.56 | 2.16 | 2.44 | 2.44 | 11.42% | 2,120,069 |
| Oct 26, 2026 | 2.09 | 2.23 | 1.93 | 2.19 | 2.19 | -2.67% | 2,606,646 |
| Oct 23, 2026 | 3.55 | 3.57 | 2.13 | 2.25 | 2.25 | -38.02% | 4,009,664 |
| Oct 22, 2026 | 3.59 | 3.67 | 3.52 | 3.63 | 3.63 | 1.11% | 465,521 |
| Oct 21, 2026 | 3.45 | 3.67 | 3.45 | 3.59 | 3.59 | 2.87% | 398,265 |
| Oct 20, 2026 | 3.35 | 3.60 | 3.33 | 3.49 | 3.49 | 4.80% | 325,410 |
| Oct 19, 2026 | 3.27 | 3.44 | 3.26 | 3.33 | 3.33 | 2.46% | 567,617 |
| Oct 16, 2026 | 3.37 | 3.45 | 3.24 | 3.25 | 3.25 | -3.56% | 410,557 |
| Oct 15, 2026 | 3.34 | 3.44 | 3.30 | 3.37 | 3.37 | 1.81% | 578,085 |
| Oct 14, 2026 | 3.42 | 3.42 | 3.19 | 3.31 | 3.31 | -3.22% | 906,754 |
| Oct 13, 2026 | 3.73 | 3.73 | 3.38 | 3.42 | 3.42 | -8.06% | 559,140 |
| Oct 12, 2026 | 3.72 | 3.76 | 3.66 | 3.72 | 3.72 | -0.53% | 284,717 |
| Oct 9, 2026 | 3.53 | 3.79 | 3.52 | 3.74 | 3.74 | 5.35% | 418,442 |
| Oct 8, 2026 | 3.53 | 3.62 | 3.41 | 3.55 | 3.55 | - | 768,068 |
| Oct 7, 2026 | 3.60 | 3.73 | 3.53 | 3.55 | 3.55 | -2.47% | 509,978 |
| Oct 6, 2026 | 3.79 | 3.79 | 3.55 | 3.64 | 3.64 | -3.45% | 633,291 |
| Oct 5, 2026 | 3.65 | 3.86 | 3.50 | 3.77 | 3.77 | 5.31% | 605,944 |
| Oct 2, 2026 | 3.64 | 3.65 | 3.53 | 3.58 | 3.58 | -0.56% | 980,531 |
| Oct 1, 2026 | 3.85 | 3.88 | 3.59 | 3.60 | 3.60 | -6.74% | 656,628 |
| Sep 30, 2026 | 3.76 | 3.91 | 3.73 | 3.86 | 3.86 | 2.39% | 634,057 |
| Sep 29, 2026 | 4.08 | 4.09 | 3.75 | 3.77 | 3.77 | -7.14% | 616,434 |
| Sep 28, 2026 | 3.73 | 4.11 | 3.69 | 4.06 | 4.06 | 8.56% | 1,912,863 |
| Sep 25, 2026 | 3.79 | 3.86 | 3.72 | 3.74 | 3.74 | -1.58% | 604,616 |
| Sep 24, 2026 | 3.80 | 3.87 | 3.62 | 3.80 | 3.80 | - | 571,447 |
| Sep 23, 2026 | 4.12 | 4.12 | 3.78 | 3.80 | 3.80 | -7.77% | 524,592 |
| Sep 22, 2026 | 4.17 | 4.20 | 4.08 | 4.12 | 4.12 | - | 377,359 |
| Sep 21, 2026 | 4.16 | 4.19 | 4.08 | 4.12 | 4.12 | -0.48% | 310,497 |
| Sep 18, 2026 | 4.12 | 4.17 | 4.09 | 4.14 | 4.14 | 0.24% | 873,940 |
| Sep 17, 2026 | 4.15 | 4.18 | 4.03 | 4.13 | 4.13 | 1.23% | 438,002 |
| Sep 16, 2026 | 4.05 | 4.10 | 3.98 | 4.08 | 4.08 | 0.99% | 315,679 |
| Sep 15, 2026 | 4.19 | 4.19 | 3.99 | 4.04 | 4.04 | -3.81% | 264,980 |
| Sep 14, 2026 | 4.00 | 4.22 | 3.99 | 4.20 | 4.20 | 5.00% | 431,465 |
| Sep 11, 2026 | 4.02 | 4.09 | 3.91 | 4.00 | 4.00 | 0.76% | 381,932 |
| Sep 10, 2026 | 4.08 | 4.12 | 3.90 | 3.97 | 3.97 | -3.41% | 434,784 |
| Sep 9, 2026 | 4.29 | 4.30 | 4.03 | 4.11 | 4.11 | -4.86% | 599,225 |
| Sep 8, 2026 | 4.29 | 4.43 | 4.11 | 4.32 | 4.32 | -1.82% | 419,588 |
| Sep 4, 2026 | 4.20 | 4.49 | 4.18 | 4.40 | 4.40 | 3.53% | 442,785 |
| Sep 3, 2026 | 4.29 | 4.32 | 4.15 | 4.25 | 4.25 | -1.62% | 478,599 |
| Sep 2, 2026 | 4.05 | 4.37 | 4.05 | 4.32 | 4.32 | 6.93% | 581,703 |
| Sep 1, 2026 | 3.98 | 4.10 | 3.89 | 4.04 | 4.04 | 1.25% | 499,894 |
| Aug 31, 2026 | 4.12 | 4.13 | 3.92 | 3.99 | 3.99 | -3.39% | 542,802 |
| 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 |