MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
3.010
-0.040 (-1.31%)
At close: Apr 28, 2026, 4:00 PM EDT
3.040
+0.030 (1.00%)
After-hours: Apr 28, 2026, 7:42 PM EDT
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.05 | 3.15 | 2.97 | 3.01 | 3.01 | -1.31% | 398,809 |
| Apr 27, 2026 | 3.27 | 3.32 | 3.04 | 3.05 | 3.05 | -4.39% | 412,340 |
| Apr 24, 2026 | 3.17 | 3.24 | 3.10 | 3.19 | 3.19 | 0.31% | 589,316 |
| Apr 23, 2026 | 3.43 | 3.43 | 3.17 | 3.18 | 3.18 | -7.02% | 565,204 |
| Apr 22, 2026 | 3.52 | 3.54 | 3.39 | 3.42 | 3.42 | -1.44% | 453,070 |
| Apr 21, 2026 | 3.54 | 3.66 | 3.46 | 3.47 | 3.47 | -0.29% | 721,496 |
| Apr 20, 2026 | 3.51 | 3.64 | 3.47 | 3.48 | 3.48 | 0.58% | 807,954 |
| Apr 17, 2026 | 3.48 | 3.55 | 3.43 | 3.46 | 3.46 | 1.47% | 533,221 |
| Apr 16, 2026 | 3.54 | 3.57 | 3.37 | 3.41 | 3.41 | -3.12% | 404,863 |
| Apr 15, 2026 | 3.51 | 3.72 | 3.50 | 3.52 | 3.52 | 0.86% | 647,899 |
| Apr 14, 2026 | 3.53 | 3.64 | 3.48 | 3.49 | 3.49 | 0.58% | 782,364 |
| Apr 13, 2026 | 3.58 | 3.62 | 3.36 | 3.47 | 3.47 | -3.61% | 924,549 |
| Apr 10, 2026 | 3.70 | 3.88 | 3.54 | 3.60 | 3.60 | 4.65% | 2,057,287 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.30 | 3.44 | 3.44 | -0.29% | 768,643 |
| Apr 8, 2026 | 3.49 | 3.50 | 3.31 | 3.45 | 3.45 | 2.99% | 1,028,389 |
| Apr 7, 2026 | 3.18 | 3.49 | 3.13 | 3.35 | 3.35 | 5.35% | 1,331,297 |
| Apr 6, 2026 | 3.09 | 3.32 | 3.09 | 3.18 | 3.18 | 3.58% | 1,035,517 |
| Apr 2, 2026 | 2.83 | 3.16 | 2.83 | 3.07 | 3.07 | 5.86% | 713,331 |
| Apr 1, 2026 | 2.89 | 2.96 | 2.85 | 2.90 | 2.90 | 0.35% | 425,210 |
| Mar 31, 2026 | 2.84 | 2.97 | 2.82 | 2.89 | 2.89 | 4.71% | 281,697 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.73 | 2.76 | 2.76 | -5.80% | 568,229 |
| Mar 27, 2026 | 3.16 | 3.19 | 2.85 | 2.93 | 2.93 | -7.86% | 953,996 |
| Mar 26, 2026 | 3.14 | 3.26 | 3.03 | 3.18 | 3.18 | 0.32% | 883,282 |
| Mar 25, 2026 | 2.78 | 3.21 | 2.78 | 3.17 | 3.17 | 16.12% | 1,659,010 |
| Mar 24, 2026 | 2.88 | 2.88 | 2.71 | 2.73 | 2.73 | -6.51% | 663,855 |
| Mar 23, 2026 | 2.86 | 3.01 | 2.73 | 2.92 | 2.92 | 2.10% | 797,095 |
| Mar 20, 2026 | 2.87 | 2.93 | 2.81 | 2.86 | 2.86 | -1.38% | 644,158 |
| Mar 19, 2026 | 2.96 | 2.98 | 2.81 | 2.90 | 2.90 | -2.68% | 781,529 |
| Mar 18, 2026 | 3.06 | 3.12 | 2.91 | 2.98 | 2.98 | -3.25% | 921,882 |
| Mar 17, 2026 | 3.12 | 3.19 | 3.04 | 3.08 | 3.08 | -0.65% | 411,464 |
| Mar 16, 2026 | 3.03 | 3.23 | 2.98 | 3.10 | 3.10 | 3.33% | 1,240,545 |
| Mar 13, 2026 | 3.18 | 3.25 | 2.97 | 3.00 | 3.00 | -3.85% | 1,027,699 |
| Mar 12, 2026 | 3.32 | 3.39 | 3.05 | 3.12 | 3.12 | -6.59% | 1,436,803 |
| Mar 11, 2026 | 3.42 | 3.54 | 3.12 | 3.34 | 3.34 | -2.62% | 4,061,254 |
| Mar 10, 2026 | 2.42 | 3.50 | 2.41 | 3.43 | 3.43 | 45.34% | 14,023,501 |
| Mar 9, 2026 | 2.25 | 2.44 | 2.25 | 2.36 | 2.36 | 5.83% | 1,084,855 |
| Mar 6, 2026 | 2.11 | 2.26 | 2.10 | 2.23 | 2.23 | 4.21% | 947,264 |
| Mar 5, 2026 | 2.07 | 2.18 | 2.01 | 2.14 | 2.14 | 2.88% | 1,022,537 |
| Mar 4, 2026 | 1.92 | 2.09 | 1.89 | 2.08 | 2.08 | 9.47% | 926,342 |
| 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% | 540,988 |
| Feb 26, 2026 | 1.92 | 2.01 | 1.89 | 1.98 | 1.98 | 3.13% | 605,981 |
| Feb 25, 2026 | 1.73 | 1.99 | 1.73 | 1.92 | 1.92 | 10.98% | 1,168,105 |
| Feb 24, 2026 | 1.62 | 1.77 | 1.60 | 1.73 | 1.73 | -1.14% | 2,143,034 |
| Feb 23, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 2.94% | 426,726 |
| 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 | - | 178,520 |
| Feb 17, 2026 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 325,856 |
| Feb 13, 2026 | 1.72 | 1.78 | 1.71 | 1.71 | 1.71 | - | 233,669 |
| 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% | 371,292 |
| Feb 6, 2026 | 1.71 | 1.82 | 1.70 | 1.81 | 1.81 | 6.47% | 793,842 |
| 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% | 1,264,659 |
| Feb 3, 2026 | 1.76 | 1.80 | 1.70 | 1.75 | 1.75 | - | 548,527 |
| Feb 2, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -4.37% | 425,457 |
| 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% | 1,253,892 |
| Jan 28, 2026 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 543,441 |
| Jan 27, 2026 | 1.83 | 1.86 | 1.76 | 1.84 | 1.84 | 0.55% | 530,739 |
| Jan 26, 2026 | 1.82 | 1.89 | 1.75 | 1.83 | 1.83 | 1.67% | 927,262 |
| Jan 23, 2026 | 1.75 | 1.82 | 1.70 | 1.80 | 1.80 | 2.27% | 1,110,084 |
| 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 |