MacroGenics, Inc. (MGNX)
NASDAQ: MGNX · Real-Time Price · USD
1.660
+0.190 (12.93%)
At close: Aug 13, 2025, 4:00 PM
1.630
-0.030 (-1.81%)
Pre-market: Aug 14, 2025, 8:20 AM EDT
MacroGenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.46 | 1.67 | 1.46 | 1.66 | 1.66 | 12.93% | 528,888 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | - | 435,107 |
| Aug 11, 2025 | 1.55 | 1.58 | 1.46 | 1.47 | 1.47 | -4.55% | 493,985 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | -4.35% | 221,900 |
| Aug 7, 2025 | 1.62 | 1.62 | 1.54 | 1.61 | 1.61 | - | 256,381 |
| Aug 6, 2025 | 1.71 | 1.71 | 1.59 | 1.61 | 1.61 | -4.73% | 303,863 |
| Aug 5, 2025 | 1.62 | 1.72 | 1.58 | 1.69 | 1.69 | 3.05% | 590,110 |
| Aug 4, 2025 | 1.60 | 1.67 | 1.53 | 1.64 | 1.64 | 3.80% | 291,557 |
| Aug 1, 2025 | 1.49 | 1.62 | 1.49 | 1.58 | 1.58 | 1.28% | 1,046,477 |
| Jul 31, 2025 | 1.53 | 1.64 | 1.51 | 1.56 | 1.56 | 1.30% | 664,126 |
| Jul 30, 2025 | 1.58 | 1.60 | 1.47 | 1.54 | 1.54 | -2.53% | 1,454,480 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 363,648 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -2.34% | 524,788 |
| Jul 25, 2025 | 1.78 | 1.78 | 1.67 | 1.71 | 1.71 | -3.93% | 516,104 |
| Jul 24, 2025 | 1.79 | 1.88 | 1.75 | 1.78 | 1.78 | -1.66% | 996,171 |
| Jul 23, 2025 | 1.57 | 1.83 | 1.55 | 1.81 | 1.81 | 17.53% | 1,918,582 |
| Jul 22, 2025 | 1.47 | 1.58 | 1.47 | 1.54 | 1.54 | 4.76% | 628,067 |
| Jul 21, 2025 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | -0.68% | 306,320 |
| Jul 18, 2025 | 1.56 | 1.60 | 1.47 | 1.48 | 1.48 | -3.90% | 381,878 |
| Jul 17, 2025 | 1.51 | 1.61 | 1.51 | 1.54 | 1.54 | 1.32% | 586,453 |
| Jul 16, 2025 | 1.50 | 1.58 | 1.47 | 1.52 | 1.52 | 2.01% | 796,000 |
| Jul 15, 2025 | 1.57 | 1.60 | 1.49 | 1.49 | 1.49 | -5.70% | 410,160 |
| Jul 14, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -1.86% | 343,477 |
| Jul 11, 2025 | 1.58 | 1.62 | 1.52 | 1.61 | 1.61 | 1.90% | 766,498 |
| Jul 10, 2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -0.63% | 1,161,973 |
| Jul 9, 2025 | 1.48 | 1.60 | 1.47 | 1.59 | 1.59 | 8.16% | 1,295,594 |
| Jul 8, 2025 | 1.35 | 1.51 | 1.34 | 1.47 | 1.47 | 8.09% | 1,082,768 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -6.85% | 534,100 |
| Jul 3, 2025 | 1.38 | 1.47 | 1.36 | 1.46 | 1.46 | 5.80% | 699,979 |
| Jul 2, 2025 | 1.26 | 1.41 | 1.26 | 1.38 | 1.38 | 9.52% | 836,540 |
| Jul 1, 2025 | 1.20 | 1.33 | 1.19 | 1.26 | 1.26 | 4.13% | 931,137 |
| Jun 30, 2025 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | 1.68% | 716,591 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -6.30% | 9,535,364 |
| Jun 26, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 1,068,696 |
| Jun 25, 2025 | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 597,107 |
| Jun 24, 2025 | 1.26 | 1.41 | 1.26 | 1.34 | 1.34 | 1.52% | 796,320 |
| Jun 23, 2025 | 1.30 | 1.37 | 1.27 | 1.32 | 1.32 | 0.76% | 601,715 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -4.38% | 731,838 |
| Jun 18, 2025 | 1.35 | 1.45 | 1.33 | 1.37 | 1.37 | - | 792,729 |
| Jun 17, 2025 | 1.48 | 1.50 | 1.37 | 1.37 | 1.37 | -8.67% | 849,901 |
| Jun 16, 2025 | 1.55 | 1.57 | 1.46 | 1.50 | 1.50 | -1.32% | 706,834 |
| Jun 13, 2025 | 1.50 | 1.60 | 1.48 | 1.52 | 1.52 | -1.94% | 955,190 |
| Jun 12, 2025 | 1.66 | 1.68 | 1.55 | 1.55 | 1.55 | -9.36% | 1,616,525 |
| Jun 11, 2025 | 1.82 | 2.01 | 1.70 | 1.71 | 1.71 | -3.93% | 3,355,622 |
| Jun 10, 2025 | 2.01 | 2.17 | 1.78 | 1.78 | 1.78 | 8.54% | 25,908,672 |
| Jun 9, 2025 | 1.80 | 1.81 | 1.63 | 1.64 | 1.64 | -7.87% | 389,446 |
| Jun 6, 2025 | 1.49 | 1.86 | 1.49 | 1.78 | 1.78 | 22.76% | 1,910,376 |
| Jun 5, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 257,661 |
| Jun 4, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 396,155 |
| Jun 3, 2025 | 1.40 | 1.53 | 1.35 | 1.51 | 1.51 | 8.63% | 360,967 |