MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
3.740
+0.190 (5.35%)
At close: Oct 9, 2026, 4:00 PM EDT
3.800
+0.060 (1.60%)
After-hours: Oct 9, 2026, 7:35 PM EDT
MacroGenics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.53 | 3.79 | 3.52 | 3.74 | 3.74 | 5.35% | 418,432 |
| Oct 8, 2026 | 3.53 | 3.62 | 3.41 | 3.55 | 3.55 | - | 767,568 |
| Oct 7, 2026 | 3.60 | 3.73 | 3.53 | 3.55 | 3.55 | -2.47% | 509,127 |
| 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 |
| 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 |