MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
4.010
+0.110 (2.82%)
Aug 6, 2026, 4:00 PM EDT - Market closed
MacroGenics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.95 | 4.06 | 3.88 | 4.01 | 4.01 | 2.82% | 622,333 |
| Aug 5, 2026 | 3.92 | 4.02 | 3.87 | 3.90 | 3.90 | - | 263,567 |
| Aug 4, 2026 | 3.82 | 3.98 | 3.78 | 3.90 | 3.90 | 2.09% | 875,964 |
| Aug 3, 2026 | 3.72 | 3.87 | 3.68 | 3.82 | 3.82 | 3.52% | 497,659 |
| Jul 31, 2026 | 3.79 | 3.80 | 3.61 | 3.69 | 3.69 | -2.38% | 410,745 |
| Jul 30, 2026 | 3.68 | 3.82 | 3.66 | 3.78 | 3.78 | 3.00% | 274,225 |
| Jul 29, 2026 | 3.84 | 3.88 | 3.66 | 3.67 | 3.67 | -4.68% | 413,988 |
| Jul 28, 2026 | 4.01 | 4.06 | 3.68 | 3.85 | 3.85 | -3.75% | 874,967 |
| Jul 27, 2026 | 3.70 | 4.05 | 3.70 | 4.00 | 4.00 | 8.11% | 666,055 |
| Jul 24, 2026 | 4.01 | 4.05 | 3.36 | 3.70 | 3.70 | -7.73% | 2,653,489 |
| Jul 23, 2026 | 4.21 | 4.29 | 4.00 | 4.01 | 4.01 | -6.74% | 569,645 |
| Jul 22, 2026 | 4.55 | 4.61 | 4.25 | 4.30 | 4.30 | -5.29% | 501,335 |
| Jul 21, 2026 | 4.31 | 4.56 | 4.31 | 4.54 | 4.54 | 5.09% | 643,692 |
| Jul 20, 2026 | 4.60 | 4.63 | 4.29 | 4.32 | 4.32 | -3.79% | 603,064 |
| Jul 17, 2026 | 4.08 | 4.52 | 4.06 | 4.49 | 4.49 | 8.98% | 1,029,149 |
| 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% | 1,279,746 |
| Jul 13, 2026 | 4.30 | 4.55 | 4.20 | 4.50 | 4.50 | 3.93% | 1,123,751 |
| Jul 10, 2026 | 4.55 | 4.57 | 4.16 | 4.33 | 4.33 | -5.25% | 744,527 |
| Jul 9, 2026 | 4.63 | 4.65 | 4.46 | 4.57 | 4.57 | -1.93% | 691,942 |
| Jul 8, 2026 | 4.69 | 4.78 | 4.56 | 4.66 | 4.66 | -1.89% | 701,210 |
| Jul 7, 2026 | 4.60 | 4.78 | 4.39 | 4.75 | 4.75 | 3.94% | 940,554 |
| Jul 6, 2026 | 4.90 | 5.06 | 4.57 | 4.57 | 4.57 | -2.97% | 833,432 |
| Jul 2, 2026 | 4.64 | 4.93 | 4.56 | 4.71 | 4.71 | 1.95% | 861,174 |
| Jul 1, 2026 | 4.62 | 4.76 | 4.50 | 4.62 | 4.62 | - | 763,302 |
| Jun 30, 2026 | 4.86 | 4.96 | 4.57 | 4.62 | 4.62 | -4.94% | 832,393 |
| Jun 29, 2026 | 4.80 | 4.95 | 4.70 | 4.86 | 4.86 | 1.04% | 1,364,698 |
| Jun 26, 2026 | 4.67 | 4.86 | 4.56 | 4.81 | 4.81 | 3.22% | 8,516,839 |
| Jun 25, 2026 | 4.75 | 5.04 | 4.57 | 4.66 | 4.66 | -2.51% | 1,125,686 |
| Jun 24, 2026 | 4.70 | 5.08 | 4.56 | 4.78 | 4.78 | 1.92% | 1,941,778 |
| Jun 23, 2026 | 4.57 | 4.94 | 4.56 | 4.69 | 4.69 | 2.40% | 1,491,011 |
| Jun 22, 2026 | 4.01 | 4.60 | 4.00 | 4.58 | 4.58 | 10.90% | 2,039,946 |
| Jun 18, 2026 | 4.02 | 4.17 | 3.97 | 4.13 | 4.13 | 4.29% | 973,000 |
| Jun 17, 2026 | 3.85 | 4.07 | 3.85 | 3.96 | 3.96 | 2.06% | 649,604 |
| Jun 16, 2026 | 4.15 | 4.15 | 3.85 | 3.88 | 3.88 | -6.05% | 548,417 |
| Jun 15, 2026 | 3.96 | 4.25 | 3.96 | 4.13 | 4.13 | 4.29% | 620,482 |
| Jun 12, 2026 | 3.98 | 4.12 | 3.93 | 3.96 | 3.96 | -1.25% | 513,188 |
| Jun 11, 2026 | 3.84 | 4.08 | 3.81 | 4.01 | 4.01 | 3.62% | 712,672 |
| Jun 10, 2026 | 3.90 | 4.04 | 3.83 | 3.87 | 3.87 | -1.02% | 501,196 |
| Jun 9, 2026 | 3.92 | 4.09 | 3.87 | 3.91 | 3.91 | 0.77% | 532,407 |
| Jun 8, 2026 | 3.89 | 4.06 | 3.84 | 3.88 | 3.88 | -0.77% | 641,177 |
| Jun 5, 2026 | 4.27 | 4.29 | 3.87 | 3.91 | 3.91 | -8.00% | 560,054 |
| Jun 4, 2026 | 4.19 | 4.46 | 4.15 | 4.25 | 4.25 | 1.19% | 520,459 |
| Jun 3, 2026 | 4.06 | 4.30 | 4.00 | 4.20 | 4.20 | 3.70% | 629,070 |
| Jun 2, 2026 | 4.13 | 4.21 | 4.03 | 4.05 | 4.05 | -2.17% | 492,542 |
| Jun 1, 2026 | 4.14 | 4.26 | 4.05 | 4.14 | 4.14 | -0.48% | 555,637 |
| May 29, 2026 | 4.14 | 4.28 | 4.13 | 4.16 | 4.16 | -1.19% | 597,487 |
| May 28, 2026 | 4.34 | 4.37 | 4.21 | 4.21 | 4.21 | -3.88% | 470,807 |
| May 27, 2026 | 4.45 | 4.64 | 4.34 | 4.38 | 4.38 | -2.01% | 674,945 |