MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
4.120
-0.200 (-4.63%)
At close: Jul 16, 2026, 4:00 PM EDT
4.120
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
MacroGenics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |