MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
4.660
-0.120 (-2.51%)
Jun 25, 2026, 4:00 PM EDT - Market closed
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,941,526 |
| 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 |
| May 26, 2026 | 4.50 | 4.52 | 4.30 | 4.47 | 4.47 | -1.32% | 1,052,610 |
| May 22, 2026 | 4.46 | 4.64 | 4.36 | 4.53 | 4.53 | 6.84% | 1,104,365 |
| May 21, 2026 | 4.40 | 4.49 | 4.24 | 4.24 | 4.24 | -4.93% | 870,760 |
| May 20, 2026 | 4.52 | 4.63 | 4.35 | 4.46 | 4.46 | -1.33% | 836,362 |
| May 19, 2026 | 4.39 | 4.64 | 4.33 | 4.52 | 4.52 | 3.91% | 1,704,614 |
| May 18, 2026 | 4.18 | 4.56 | 4.10 | 4.35 | 4.35 | 2.35% | 1,352,952 |
| May 15, 2026 | 4.13 | 4.35 | 4.04 | 4.25 | 4.25 | 2.16% | 1,997,971 |
| May 14, 2026 | 3.61 | 4.31 | 3.45 | 4.16 | 4.16 | 20.58% | 3,657,273 |
| May 13, 2026 | 3.45 | 3.60 | 3.28 | 3.45 | 3.45 | -1.99% | 1,634,629 |
| May 12, 2026 | 3.45 | 3.84 | 3.36 | 3.52 | 3.52 | 19.32% | 9,609,972 |
| May 11, 2026 | 3.00 | 3.06 | 2.93 | 2.95 | 2.95 | -1.67% | 891,048 |
| May 8, 2026 | 2.96 | 3.10 | 2.90 | 3.00 | 3.00 | 2.04% | 814,239 |
| May 7, 2026 | 3.02 | 3.06 | 2.85 | 2.94 | 2.94 | -2.33% | 499,732 |
| May 6, 2026 | 3.15 | 3.18 | 2.97 | 3.01 | 3.01 | -4.44% | 1,156,728 |
| May 5, 2026 | 3.20 | 3.30 | 3.10 | 3.15 | 3.15 | -1.56% | 621,585 |
| May 4, 2026 | 3.15 | 3.40 | 3.13 | 3.20 | 3.20 | 2.24% | 665,811 |
| May 1, 2026 | 3.02 | 3.17 | 2.96 | 3.13 | 3.13 | 1.62% | 490,611 |
| Apr 30, 2026 | 2.95 | 3.12 | 2.90 | 3.08 | 3.08 | 4.76% | 553,838 |
| Apr 29, 2026 | 2.96 | 3.01 | 2.90 | 2.94 | 2.94 | -2.33% | 423,879 |
| Apr 28, 2026 | 3.05 | 3.15 | 2.97 | 3.01 | 3.01 | -1.31% | 399,411 |
| Apr 27, 2026 | 3.27 | 3.32 | 3.04 | 3.05 | 3.05 | -4.39% | 414,531 |
| Apr 24, 2026 | 3.17 | 3.24 | 3.10 | 3.19 | 3.19 | 0.31% | 589,616 |
| Apr 23, 2026 | 3.43 | 3.43 | 3.17 | 3.18 | 3.18 | -7.02% | 565,572 |
| Apr 22, 2026 | 3.52 | 3.54 | 3.39 | 3.42 | 3.42 | -1.44% | 453,387 |
| Apr 21, 2026 | 3.54 | 3.66 | 3.46 | 3.47 | 3.47 | -0.29% | 721,700 |
| Apr 20, 2026 | 3.51 | 3.64 | 3.47 | 3.48 | 3.48 | 0.58% | 808,154 |
| Apr 17, 2026 | 3.48 | 3.55 | 3.43 | 3.46 | 3.46 | 1.47% | 533,281 |
| Apr 16, 2026 | 3.54 | 3.57 | 3.37 | 3.41 | 3.41 | -3.12% | 405,059 |
| Apr 15, 2026 | 3.51 | 3.72 | 3.50 | 3.52 | 3.52 | 0.86% | 649,848 |