Skip to main content
MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.370
-0.010 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
1.420
+0.050 (3.65%)
After-hours: Dec 5, 2025, 5:38 PM EST

MacroGenics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.391.411.331.371.37-0.72%5,121,941
Dec 4, 20251.401.471.371.381.38-1.43%2,640,331
Dec 3, 20251.411.471.371.401.40-1.41%2,133,862
Dec 2, 20251.471.501.401.421.42-2.74%488,037
Dec 1, 20251.511.511.431.461.46-4.58%454,017
Nov 28, 20251.511.551.481.531.533.38%366,117
Nov 26, 20251.441.501.421.481.482.07%394,606
Nov 25, 20251.451.471.401.451.452.11%754,594
Nov 24, 20251.401.471.391.421.421.43%878,606
Nov 21, 20251.371.421.331.401.402.19%731,823
Nov 20, 20251.431.511.371.371.37-3.52%685,925
Nov 19, 20251.521.551.421.421.42-7.79%738,157
Nov 18, 20251.511.581.481.541.541.99%933,300
Nov 17, 20251.501.641.481.511.510.67%1,523,855
Nov 14, 20251.581.611.491.501.50-6.25%1,801,989
Nov 13, 20251.661.741.531.601.608.84%2,844,289
Nov 12, 20251.531.551.461.471.47-3.29%785,401
Nov 11, 20251.451.541.421.521.526.29%516,751
Nov 10, 20251.371.451.371.431.434.38%474,745
Nov 7, 20251.361.371.291.371.370.74%527,204
Nov 6, 20251.431.431.351.361.36-5.56%628,874
Nov 5, 20251.481.491.401.441.44-0.69%485,515
Nov 4, 20251.541.571.431.451.45-8.23%676,978
Nov 3, 20251.651.691.541.581.58-4.82%533,449
Oct 31, 20251.601.681.561.661.664.08%853,956
Oct 30, 20251.691.701.581.601.60-5.62%982,081
Oct 29, 20251.851.861.661.691.69-8.65%1,799,842
Oct 28, 20251.901.941.851.851.85-3.14%360,957
Oct 27, 20251.861.941.831.911.913.80%623,930
Oct 24, 20251.851.891.811.841.840.55%406,136
Oct 23, 20251.921.931.831.831.83-6.15%562,366
Oct 22, 20252.032.151.871.951.95-3.47%1,645,789
Oct 21, 20251.712.031.712.022.0218.13%3,379,647
Oct 20, 20251.661.811.661.711.713.64%817,895
Oct 17, 20251.681.741.641.651.65-2.37%464,528
Oct 16, 20251.711.751.661.691.69-486,952
Oct 15, 20251.621.771.621.691.694.97%480,343
Oct 14, 20251.611.691.561.611.61-1.83%383,749
Oct 13, 20251.691.711.641.641.64-2.96%486,283
Oct 10, 20251.771.771.651.691.69-3.43%572,905
Oct 9, 20251.781.791.711.751.75-1.69%563,419
Oct 8, 20251.721.831.721.781.783.49%593,658
Oct 7, 20251.791.801.691.721.72-2.27%278,596
Oct 6, 20251.781.811.741.761.76-1.12%648,642
Oct 3, 20251.721.831.711.781.784.09%735,511
Oct 2, 20251.711.741.661.711.710.59%578,607
Oct 1, 20251.681.821.681.701.701.19%457,152
Sep 30, 20251.731.781.651.681.68-4.00%570,388
Sep 29, 20251.741.771.701.751.751.16%565,546
Sep 26, 20251.671.741.651.731.734.85%515,444
Sep 25, 20251.691.691.631.651.65-4.07%357,217
Sep 24, 20251.651.821.641.721.723.61%673,822
Sep 23, 20251.751.751.651.661.66-4.05%343,807
Sep 22, 20251.621.751.581.731.736.79%399,322
Sep 19, 20251.751.751.601.621.62-6.36%925,321
Sep 18, 20251.561.751.561.731.7313.07%887,770
Sep 17, 20251.491.631.481.531.534.08%780,966
Sep 16, 20251.561.611.461.471.47-5.77%1,057,580
Sep 15, 20251.601.621.521.561.56-1.89%919,898
Sep 12, 20251.641.641.571.591.59-3.64%491,576
Sep 11, 20251.721.771.621.651.65-4.07%1,053,150
Sep 10, 20251.721.751.691.721.72-0.58%479,249
Sep 9, 20251.741.791.681.731.73-1.70%654,780
Sep 8, 20251.971.971.741.761.76-12.00%1,468,515
Sep 5, 20251.982.221.942.002.003.09%2,801,858
Sep 4, 20251.932.041.841.941.941.57%1,066,857
Sep 3, 20251.741.981.731.911.919.77%1,480,657
Sep 2, 20251.771.931.731.741.74-1.69%1,534,529
Aug 29, 20251.721.801.711.771.774.12%854,851
Aug 28, 20251.751.801.691.701.70-1.16%660,333
Aug 27, 20251.801.851.721.721.72-4.97%527,069
Aug 26, 20251.671.871.631.811.8110.37%1,402,192
Aug 25, 20251.731.791.641.641.64-2.96%912,020
Aug 22, 20251.511.701.511.691.6917.36%1,526,504
Aug 21, 20251.491.491.441.441.44-3.36%305,498
Aug 20, 20251.491.511.451.491.49-298,411
Aug 19, 20251.501.591.481.491.49-1.97%476,190
Aug 18, 20251.561.621.521.521.52-3.80%685,136
Aug 15, 20251.601.631.541.581.58-2.47%530,577
Aug 14, 20251.591.651.531.621.62-2.41%489,405
Aug 13, 20251.461.671.461.661.6612.93%530,683
Aug 12, 20251.471.501.431.471.47-435,107
Aug 11, 20251.551.581.461.471.47-4.55%493,985
Aug 8, 20251.641.641.501.541.54-4.35%221,900
Aug 7, 20251.621.621.541.611.61-256,381
Aug 6, 20251.711.711.591.611.61-4.73%303,863
Aug 5, 20251.621.721.581.691.693.05%590,110
Aug 4, 20251.601.671.531.641.643.80%291,557
Aug 1, 20251.491.621.491.581.581.28%1,046,477
Jul 31, 20251.531.641.511.561.561.30%664,126
Jul 30, 20251.581.601.471.541.54-2.53%1,454,480
Jul 29, 20251.671.671.581.581.58-5.39%363,648
Jul 28, 20251.721.761.671.671.67-2.34%524,788
Jul 25, 20251.781.781.671.711.71-3.93%516,104
Jul 24, 20251.791.881.751.781.78-1.66%996,171
Jul 23, 20251.571.831.551.811.8117.53%1,918,582
Jul 22, 20251.471.581.471.541.544.76%628,067
Jul 21, 20251.481.561.471.471.47-0.68%306,320
Jul 18, 20251.561.601.471.481.48-3.90%381,878
Jul 17, 20251.511.611.511.541.541.32%586,453