MacroGenics, Inc. (FRA:M55)
Germany
· Delayed Price · Currency is EUR 1.178
-0.017 (-1.42%)
Last updated: Dec 5, 2025, 8:02 AM CET
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.42% | - |
| Dec 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.16% | - |
| Dec 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.05% | - |
| Dec 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.32% | - |
| Dec 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.02% | - |
| Nov 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.08% | - |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | - |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.90% | - |
| Nov 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.76% | - |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.61% | - |
| Nov 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.45% | - |
| Nov 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -7.72% | - |
| Nov 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.17% | - |
| Nov 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | - |
| Nov 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.32% | - |
| Nov 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.12% | - |
| Nov 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.47% | - |
| Nov 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.24% | - |
| Nov 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.22% | - |
| Nov 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.94% | - |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.19% | - |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.69% | - |
| Nov 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.20% | - |
| Nov 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.64% | - |
| Oct 31, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -5.24% | 8,173 |
| Oct 30, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -7.58% | 6,900 |
| Oct 29, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -1.04% | 9,703 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.84% | - |
| Oct 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Oct 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.79% | - |
| Oct 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.55% | - |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 17.98% | - |
| Oct 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.85% | - |
| Oct 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.47% | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.06% | - |
| Oct 16, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 6.37% | 4,575 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.15% | - |
| Oct 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.85% | - |
| Oct 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.35% | - |
| Oct 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.06% | - |
| Oct 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.08% | - |
| Oct 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.64% | - |
| Oct 7, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.07% | 15,000 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | - |
| Oct 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.42% | - |
| Oct 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.27% | - |
| Oct 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.00% | - |
| Sep 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.82% | - |
| Sep 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.80% | - |
| Sep 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.97% | - |
| Sep 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.16% | - |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.25% | - |
| Sep 23, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 9.57% | 1,729 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -8.79% | - |
| Sep 19, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 14.79% | 10,114 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.61% | - |
| Sep 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.61% | - |
| Sep 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.84% | - |
| Sep 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.76% | - |
| Sep 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.97% | - |
| Sep 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Sep 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.36% | - |
| Sep 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -12.83% | - |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.41% | 8,000 |
| Sep 5, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 5.40% | 500 |
| Sep 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 9.07% | - |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.51% | - |
| Sep 2, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.07% | 3,300 |
| Sep 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | - |
| Aug 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.17% | - |
| Aug 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.14% | - |
| Aug 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.21% | - |
| Aug 26, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.46% | 2,000 |
| Aug 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 12.74% | - |
| Aug 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.32% | - |
| Aug 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.15% | - |
| Aug 20, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.01% | 500 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.38% | - |
| Aug 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.91% | - |
| Aug 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.16% | - |
| Aug 13, 2025 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 9.15% | 20,000 |
| Aug 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.81% | - |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.03% | - |
| Aug 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.58% | - |
| Aug 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.44% | - |
| Aug 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.16% | - |
| Aug 5, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.65% | 5,000 |
| Aug 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.07% | - |
| Aug 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | - |
| Jul 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Jul 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.83% | - |
| Jul 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.50% | - |
| Jul 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.86% | - |
| Jul 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.83% | - |
| Jul 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 16.40% | - |
| Jul 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.86% | - |
| Jul 22, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | 2,039 |
| Jul 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.02% | - |