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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.41 | 1.33 | 1.37 | 1.37 | -0.72% | 5,121,941 |
| Dec 4, 2025 | 1.40 | 1.47 | 1.37 | 1.38 | 1.38 | -1.43% | 2,640,331 |
| 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% | 488,037 |
| 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% | 366,117 |
| Nov 26, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 2.07% | 394,606 |
| Nov 25, 2025 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | 2.11% | 754,594 |
| Nov 24, 2025 | 1.40 | 1.47 | 1.39 | 1.42 | 1.42 | 1.43% | 878,606 |
| 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% | 685,925 |
| 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 |
| Oct 13, 2025 | 1.69 | 1.71 | 1.64 | 1.64 | 1.64 | -2.96% | 486,283 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.65 | 1.69 | 1.69 | -3.43% | 572,905 |
| Oct 9, 2025 | 1.78 | 1.79 | 1.71 | 1.75 | 1.75 | -1.69% | 563,419 |
| Oct 8, 2025 | 1.72 | 1.83 | 1.72 | 1.78 | 1.78 | 3.49% | 593,658 |
| Oct 7, 2025 | 1.79 | 1.80 | 1.69 | 1.72 | 1.72 | -2.27% | 278,596 |
| Oct 6, 2025 | 1.78 | 1.81 | 1.74 | 1.76 | 1.76 | -1.12% | 648,642 |
| Oct 3, 2025 | 1.72 | 1.83 | 1.71 | 1.78 | 1.78 | 4.09% | 735,511 |
| Oct 2, 2025 | 1.71 | 1.74 | 1.66 | 1.71 | 1.71 | 0.59% | 578,607 |
| Oct 1, 2025 | 1.68 | 1.82 | 1.68 | 1.70 | 1.70 | 1.19% | 457,152 |
| Sep 30, 2025 | 1.73 | 1.78 | 1.65 | 1.68 | 1.68 | -4.00% | 570,388 |
| Sep 29, 2025 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | 1.16% | 565,546 |
| Sep 26, 2025 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 4.85% | 515,444 |