MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
2.340
+0.110 (4.93%)
Mar 9, 2026, 2:05 PM EDT - Market open
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.25 | 2.44 | 2.25 | 2.34 | - | 4.93% | 566,545 |
| Mar 6, 2026 | 2.11 | 2.26 | 2.10 | 2.23 | 2.23 | 4.21% | 946,771 |
| Mar 5, 2026 | 2.07 | 2.18 | 2.01 | 2.14 | 2.14 | 2.88% | 1,021,569 |
| Mar 4, 2026 | 1.92 | 2.09 | 1.89 | 2.08 | 2.08 | 9.47% | 925,842 |
| Mar 3, 2026 | 1.88 | 1.93 | 1.81 | 1.90 | 1.90 | -2.06% | 539,179 |
| Mar 2, 2026 | 1.96 | 2.01 | 1.91 | 1.94 | 1.94 | -2.51% | 529,529 |
| Feb 27, 2026 | 1.96 | 2.01 | 1.92 | 1.99 | 1.99 | 0.51% | 540,943 |
| Feb 26, 2026 | 1.92 | 2.01 | 1.89 | 1.98 | 1.98 | 3.13% | 605,978 |
| Feb 25, 2026 | 1.73 | 1.99 | 1.73 | 1.92 | 1.92 | 10.98% | 1,167,519 |
| Feb 24, 2026 | 1.62 | 1.77 | 1.60 | 1.73 | 1.73 | -1.14% | 2,142,926 |
| Feb 23, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 2.94% | 287,405 |
| Feb 20, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 197,745 |
| Feb 19, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 1.76% | 201,015 |
| Feb 18, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | - | 178,240 |
| Feb 17, 2026 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 325,288 |
| Feb 13, 2026 | 1.72 | 1.78 | 1.71 | 1.71 | 1.71 | - | 233,659 |
| Feb 12, 2026 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | -0.58% | 479,698 |
| Feb 11, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 320,525 |
| Feb 10, 2026 | 1.78 | 1.81 | 1.71 | 1.71 | 1.71 | -5.00% | 338,745 |
| Feb 9, 2026 | 1.80 | 1.83 | 1.71 | 1.80 | 1.80 | -0.55% | 371,217 |
| Feb 6, 2026 | 1.71 | 1.82 | 1.70 | 1.81 | 1.81 | 6.47% | 793,841 |
| Feb 5, 2026 | 1.68 | 1.74 | 1.67 | 1.70 | 1.70 | -1.73% | 954,941 |
| Feb 4, 2026 | 1.75 | 1.76 | 1.66 | 1.73 | 1.73 | -1.14% | 1,264,649 |
| Feb 3, 2026 | 1.76 | 1.80 | 1.70 | 1.75 | 1.75 | - | 548,498 |
| Feb 2, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -4.37% | 424,889 |
| Jan 30, 2026 | 1.89 | 1.92 | 1.74 | 1.83 | 1.83 | -5.18% | 1,027,511 |
| Jan 29, 2026 | 1.81 | 1.97 | 1.78 | 1.93 | 1.93 | 7.22% | 1,250,929 |
| Jan 28, 2026 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 543,269 |
| Jan 27, 2026 | 1.83 | 1.86 | 1.76 | 1.84 | 1.84 | 0.55% | 530,439 |
| Jan 26, 2026 | 1.82 | 1.89 | 1.75 | 1.83 | 1.83 | 1.67% | 926,702 |
| Jan 23, 2026 | 1.75 | 1.82 | 1.70 | 1.80 | 1.80 | 2.27% | 1,110,054 |
| Jan 22, 2026 | 1.77 | 1.86 | 1.62 | 1.76 | 1.76 | 1.15% | 2,949,083 |
| Jan 21, 2026 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 392,899 |
| Jan 20, 2026 | 1.70 | 1.82 | 1.68 | 1.75 | 1.75 | 1.74% | 1,173,687 |
| Jan 16, 2026 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | 1.18% | 1,296,752 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 488,057 |
| Jan 14, 2026 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 1.71% | 461,441 |
| Jan 13, 2026 | 1.80 | 1.85 | 1.73 | 1.75 | 1.75 | -2.23% | 993,691 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.71 | 1.79 | 1.79 | -2.19% | 918,028 |
| Jan 9, 2026 | 1.81 | 1.90 | 1.79 | 1.83 | 1.83 | 2.23% | 1,063,056 |
| Jan 8, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -1.10% | 607,280 |
| Jan 7, 2026 | 1.72 | 1.89 | 1.72 | 1.81 | 1.81 | 6.47% | 1,765,628 |
| Jan 6, 2026 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | -1.16% | 827,936 |
| Jan 5, 2026 | 1.61 | 1.75 | 1.61 | 1.72 | 1.72 | 6.83% | 1,517,601 |
| Jan 2, 2026 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | - | 895,511 |
| Dec 31, 2025 | 1.54 | 1.66 | 1.54 | 1.61 | 1.61 | 3.21% | 910,614 |
| Dec 30, 2025 | 1.61 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 1,284,237 |
| Dec 29, 2025 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -0.62% | 566,485 |
| Dec 26, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 444,246 |
| Dec 24, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | 1.25% | 492,750 |
| Dec 23, 2025 | 1.62 | 1.69 | 1.60 | 1.60 | 1.60 | 0.63% | 1,017,103 |
| Dec 22, 2025 | 1.50 | 1.64 | 1.50 | 1.59 | 1.59 | 6.00% | 1,276,345 |
| Dec 19, 2025 | 1.57 | 1.61 | 1.50 | 1.50 | 1.50 | -4.46% | 3,653,172 |
| Dec 18, 2025 | 1.60 | 1.66 | 1.53 | 1.57 | 1.57 | -2.48% | 2,789,228 |
| Dec 17, 2025 | 1.35 | 1.65 | 1.32 | 1.61 | 1.61 | 19.26% | 10,955,572 |
| Dec 16, 2025 | 1.37 | 1.43 | 1.34 | 1.35 | 1.35 | -1.46% | 2,431,975 |
| Dec 15, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 1,251,627 |
| Dec 12, 2025 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 662,463 |
| Dec 11, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 1,050,356 |
| Dec 10, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | 0.72% | 1,613,485 |
| Dec 9, 2025 | 1.33 | 1.42 | 1.33 | 1.39 | 1.39 | 4.51% | 1,161,721 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -2.92% | 3,064,460 |
| Dec 5, 2025 | 1.39 | 1.41 | 1.33 | 1.37 | 1.37 | -0.72% | 5,122,986 |
| Dec 4, 2025 | 1.40 | 1.47 | 1.37 | 1.38 | 1.38 | -1.43% | 2,643,704 |
| Dec 3, 2025 | 1.41 | 1.47 | 1.37 | 1.40 | 1.40 | -1.41% | 2,133,862 |
| Dec 2, 2025 | 1.47 | 1.50 | 1.40 | 1.42 | 1.42 | -2.74% | 488,176 |
| Dec 1, 2025 | 1.51 | 1.51 | 1.43 | 1.46 | 1.46 | -4.58% | 454,017 |
| Nov 28, 2025 | 1.51 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 366,150 |
| Nov 26, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 2.07% | 397,973 |
| Nov 25, 2025 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | 2.11% | 754,793 |
| Nov 24, 2025 | 1.40 | 1.47 | 1.39 | 1.42 | 1.42 | 1.43% | 880,694 |
| Nov 21, 2025 | 1.37 | 1.42 | 1.33 | 1.40 | 1.40 | 2.19% | 731,823 |
| Nov 20, 2025 | 1.43 | 1.51 | 1.37 | 1.37 | 1.37 | -3.52% | 686,155 |
| Nov 19, 2025 | 1.52 | 1.55 | 1.42 | 1.42 | 1.42 | -7.79% | 738,157 |
| Nov 18, 2025 | 1.51 | 1.58 | 1.48 | 1.54 | 1.54 | 1.99% | 933,300 |
| Nov 17, 2025 | 1.50 | 1.64 | 1.48 | 1.51 | 1.51 | 0.67% | 1,523,855 |
| Nov 14, 2025 | 1.58 | 1.61 | 1.49 | 1.50 | 1.50 | -6.25% | 1,801,989 |
| Nov 13, 2025 | 1.66 | 1.74 | 1.53 | 1.60 | 1.60 | 8.84% | 2,844,289 |
| Nov 12, 2025 | 1.53 | 1.55 | 1.46 | 1.47 | 1.47 | -3.29% | 785,401 |
| Nov 11, 2025 | 1.45 | 1.54 | 1.42 | 1.52 | 1.52 | 6.29% | 516,751 |
| Nov 10, 2025 | 1.37 | 1.45 | 1.37 | 1.43 | 1.43 | 4.38% | 474,745 |
| Nov 7, 2025 | 1.36 | 1.37 | 1.29 | 1.37 | 1.37 | 0.74% | 527,204 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -5.56% | 628,874 |
| Nov 5, 2025 | 1.48 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 485,515 |
| Nov 4, 2025 | 1.54 | 1.57 | 1.43 | 1.45 | 1.45 | -8.23% | 676,978 |
| Nov 3, 2025 | 1.65 | 1.69 | 1.54 | 1.58 | 1.58 | -4.82% | 533,449 |
| Oct 31, 2025 | 1.60 | 1.68 | 1.56 | 1.66 | 1.66 | 4.08% | 853,956 |
| Oct 30, 2025 | 1.69 | 1.70 | 1.58 | 1.60 | 1.60 | -5.62% | 982,081 |
| Oct 29, 2025 | 1.85 | 1.86 | 1.66 | 1.69 | 1.69 | -8.65% | 1,799,842 |
| Oct 28, 2025 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -3.14% | 360,957 |
| Oct 27, 2025 | 1.86 | 1.94 | 1.83 | 1.91 | 1.91 | 3.80% | 623,930 |
| Oct 24, 2025 | 1.85 | 1.89 | 1.81 | 1.84 | 1.84 | 0.55% | 406,136 |
| Oct 23, 2025 | 1.92 | 1.93 | 1.83 | 1.83 | 1.83 | -6.15% | 562,366 |
| Oct 22, 2025 | 2.03 | 2.15 | 1.87 | 1.95 | 1.95 | -3.47% | 1,645,789 |
| Oct 21, 2025 | 1.71 | 2.03 | 1.71 | 2.02 | 2.02 | 18.13% | 3,379,647 |
| Oct 20, 2025 | 1.66 | 1.81 | 1.66 | 1.71 | 1.71 | 3.64% | 817,895 |
| Oct 17, 2025 | 1.68 | 1.74 | 1.64 | 1.65 | 1.65 | -2.37% | 464,528 |
| Oct 16, 2025 | 1.71 | 1.75 | 1.66 | 1.69 | 1.69 | - | 486,952 |
| Oct 15, 2025 | 1.62 | 1.77 | 1.62 | 1.69 | 1.69 | 4.97% | 480,343 |
| Oct 14, 2025 | 1.61 | 1.69 | 1.56 | 1.61 | 1.61 | -1.83% | 383,749 |