MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
4.810
+0.150 (3.22%)
At close: Jun 26, 2026, 4:00 PM EDT
4.700
-0.110 (-2.29%)
After-hours: Jun 26, 2026, 7:46 PM EDT
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.67 | 4.86 | 4.56 | 4.81 | 4.81 | 3.22% | 8,261,855 |
| 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% | 1,941,526 |
| 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 |
| May 4, 2026 | 3.15 | 3.40 | 3.13 | 3.20 | 3.20 | 2.24% | 665,811 |
| May 1, 2026 | 3.02 | 3.17 | 2.96 | 3.13 | 3.13 | 1.62% | 490,611 |
| Apr 30, 2026 | 2.95 | 3.12 | 2.90 | 3.08 | 3.08 | 4.76% | 553,838 |
| Apr 29, 2026 | 2.96 | 3.01 | 2.90 | 2.94 | 2.94 | -2.33% | 423,879 |
| Apr 28, 2026 | 3.05 | 3.15 | 2.97 | 3.01 | 3.01 | -1.31% | 399,411 |
| Apr 27, 2026 | 3.27 | 3.32 | 3.04 | 3.05 | 3.05 | -4.39% | 414,531 |
| Apr 24, 2026 | 3.17 | 3.24 | 3.10 | 3.19 | 3.19 | 0.31% | 589,616 |
| Apr 23, 2026 | 3.43 | 3.43 | 3.17 | 3.18 | 3.18 | -7.02% | 565,572 |
| Apr 22, 2026 | 3.52 | 3.54 | 3.39 | 3.42 | 3.42 | -1.44% | 453,387 |
| Apr 21, 2026 | 3.54 | 3.66 | 3.46 | 3.47 | 3.47 | -0.29% | 721,700 |
| Apr 20, 2026 | 3.51 | 3.64 | 3.47 | 3.48 | 3.48 | 0.58% | 808,154 |
| Apr 17, 2026 | 3.48 | 3.55 | 3.43 | 3.46 | 3.46 | 1.47% | 533,281 |
| Apr 16, 2026 | 3.54 | 3.57 | 3.37 | 3.41 | 3.41 | -3.12% | 405,059 |
| Apr 15, 2026 | 3.51 | 3.72 | 3.50 | 3.52 | 3.52 | 0.86% | 649,848 |
| 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% | 925,728 |
| Apr 10, 2026 | 3.70 | 3.88 | 3.54 | 3.60 | 3.60 | 4.65% | 2,061,904 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.30 | 3.44 | 3.44 | -0.29% | 769,852 |
| Apr 8, 2026 | 3.49 | 3.50 | 3.31 | 3.45 | 3.45 | 2.99% | 1,217,987 |
| Apr 7, 2026 | 3.18 | 3.49 | 3.13 | 3.35 | 3.35 | 5.35% | 1,334,696 |
| Apr 6, 2026 | 3.09 | 3.32 | 3.09 | 3.18 | 3.18 | 3.58% | 1,035,570 |
| Apr 2, 2026 | 2.83 | 3.16 | 2.83 | 3.07 | 3.07 | 5.86% | 713,840 |
| 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% | 281,699 |
| 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 |