5 DAY PERFORMANCE
-36.04%
1 MONTH PERFORMANCE
-50.32%
3 MONTH PERFORMANCE
-19.73%
6 MONTH PERFORMANCE
+30.39%
YEAR-TO-DATE PERFORMANCE
+46.58%
1 YEAR PERFORMANCE
+46.58%
Macrogenics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.03 | $3.95 (-1.99%) | $4.04 | $3.89 | 79.19 K | |
| 08/06/2026 | $3.95 | $4.01 (1.52%) | $4.06 | $3.88 | 756.54 K | $254.43 M |
| 08/05/2026 | $3.92 | $3.90 (-0.51%) | $4.02 | $3.87 | 263.62 K | $247.45 M |
| 08/04/2026 | $3.82 | $3.90 (2.09%) | $3.98 | $3.78 | 876.02 K | $247.45 M |
| 08/03/2026 | $3.72 | $3.82 (2.69%) | $3.87 | $3.68 | 497.70 K | $242.38 M |
| 07/31/2026 | $3.79 | $3.69 (-2.64%) | $3.80 | $3.61 | 410.83 K | $234.13 M |
| 07/30/2026 | $3.68 | $3.78 (2.72%) | $3.82 | $3.66 | 274.23 K | $239.84 M |
| 07/29/2026 | $3.84 | $3.67 (-4.43%) | $3.88 | $3.66 | 414.02 K | $232.86 M |
| 07/28/2026 | $4.01 | $3.85 (-3.99%) | $4.06 | $3.68 | 875.00 K | $244.28 M |
| 07/27/2026 | $3.70 | $4.00 (8.11%) | $4.05 | $3.70 | 666.20 K | $253.80 M |
| 07/24/2026 | $4.01 | $3.70 (-7.73%) | $4.05 | $3.36 | 2.65 M | $234.76 M |
| 07/23/2026 | $4.21 | $4.01 (-4.75%) | $4.29 | $4.00 | 575.82 K | $254.43 M |
| 07/22/2026 | $4.55 | $4.30 (-5.49%) | $4.61 | $4.25 | 502.50 K | $272.83 M |
| 07/21/2026 | $4.31 | $4.54 (5.34%) | $4.56 | $4.31 | 648.40 K | $288.06 M |
| 07/20/2026 | $4.60 | $4.32 (-6.09%) | $4.63 | $4.29 | 603.17 K | $274.10 M |
| 07/17/2026 | $4.08 | $4.49 (10.05%) | $4.52 | $4.06 | 1.03 M | $284.89 M |
| 07/16/2026 | $4.29 | $4.12 (-3.96%) | $4.32 | $4.01 | 898.80 K | $261.41 M |
| 07/15/2026 | $4.29 | $4.32 (0.7%) | $4.35 | $4.14 | 592.22 K | $274.10 M |
| 07/14/2026 | $4.50 | $4.29 (-4.67%) | $4.52 | $4.27 | 1.28 M | $272.20 M |
| 07/13/2026 | $4.30 | $4.50 (4.65%) | $4.55 | $4.20 | 1.12 M | $285.52 M |
| 07/10/2026 | $4.55 | $4.33 (-4.84%) | $4.57 | $4.16 | 744.70 K | $274.74 M |
| 07/09/2026 | $4.63 | $4.57 (-1.3%) | $4.65 | $4.46 | 691.94 K | $289.97 M |
| 07/08/2026 | $4.69 | $4.66 (-0.64%) | $4.78 | $4.56 | 701.22 K | $295.68 M |
| 07/07/2026 | $4.60 | $4.75 (3.26%) | $4.78 | $4.39 | 941.31 K | $301.39 M |
| 07/06/2026 | $4.90 | $4.57 (-6.73%) | $5.06 | $4.57 | 833.59 K | $289.97 M |
| 07/02/2026 | $4.64 | $4.71 (1.51%) | $4.93 | $4.56 | 861.18 K | $298.85 M |
| 07/01/2026 | $4.62 | $4.62 (0%) | $4.76 | $4.50 | 763.30 K | $293.14 M |
| 06/30/2026 | $4.86 | $4.62 (-4.94%) | $4.96 | $4.57 | 832.39 K | $293.14 M |
| 06/29/2026 | $4.80 | $4.86 (1.25%) | $4.95 | $4.70 | 1.36 M | $308.37 M |
| 06/26/2026 | $4.67 | $4.81 (3%) | $4.86 | $4.56 | 8.52 M | $305.19 M |
| 06/25/2026 | $4.75 | $4.66 (-1.89%) | $5.04 | $4.57 | 1.13 M | $295.68 M |
| 06/24/2026 | $4.70 | $4.78 (1.7%) | $5.08 | $4.56 | 1.94 M | $303.29 M |
| 06/23/2026 | $4.57 | $4.69 (2.63%) | $4.94 | $4.56 | 1.49 M | $297.58 M |
| 06/22/2026 | $4.01 | $4.58 (14.21%) | $4.60 | $4.00 | 2.04 M | $290.60 M |
| 06/18/2026 | $4.02 | $4.13 (2.74%) | $4.17 | $3.97 | 973.00 K | $262.05 M |
| 06/17/2026 | $3.85 | $3.96 (2.86%) | $4.07 | $3.85 | 649.60 K | $251.26 M |
| 06/16/2026 | $4.15 | $3.88 (-6.51%) | $4.15 | $3.85 | 548.42 K | $246.19 M |
| 06/15/2026 | $3.96 | $4.13 (4.29%) | $4.25 | $3.96 | 620.50 K | $262.05 M |
| 06/12/2026 | $3.98 | $3.96 (-0.5%) | $4.12 | $3.93 | 513.20 K | $251.26 M |
| 06/11/2026 | $3.84 | $4.01 (4.43%) | $4.08 | $3.81 | 712.70 K | $254.43 M |
| 06/10/2026 | $3.90 | $3.87 (-0.77%) | $4.04 | $3.83 | 501.20 K | $245.55 M |
| 06/09/2026 | $3.92 | $3.91 (-0.26%) | $4.09 | $3.87 | 532.41 K | $248.09 M |
| 06/08/2026 | $3.89 | $3.88 (-0.26%) | $4.06 | $3.84 | 641.20 K | $246.19 M |
| 06/05/2026 | $4.27 | $3.91 (-8.43%) | $4.29 | $3.87 | 560.05 K | $248.09 M |
| 06/04/2026 | $4.19 | $4.25 (1.43%) | $4.46 | $4.15 | 520.46 K | $269.66 M |
| 06/03/2026 | $4.06 | $4.20 (3.45%) | $4.30 | $4.00 | 629.10 K | $266.49 M |
| 06/02/2026 | $4.13 | $4.05 (-1.94%) | $4.21 | $4.03 | 492.54 K | $256.97 M |
| 06/01/2026 | $4.14 | $4.14 (0%) | $4.26 | $4.05 | 555.64 K | $262.68 M |
| 05/29/2026 | $4.14 | $4.16 (0.48%) | $4.28 | $4.13 | 597.49 K | $263.95 M |
| 05/28/2026 | $4.34 | $4.21 (-3%) | $4.37 | $4.21 | 470.81 K | $267.12 M |
| 05/27/2026 | $4.45 | $4.38 (-1.57%) | $4.64 | $4.34 | 674.95 K | $277.91 M |
| 05/26/2026 | $4.50 | $4.47 (-0.67%) | $4.51 | $4.30 | 1.05 M | $283.62 M |
| 05/22/2026 | $4.46 | $4.53 (1.57%) | $4.64 | $4.36 | 1.10 M | $287.43 M |
| 05/21/2026 | $4.40 | $4.24 (-3.64%) | $4.49 | $4.24 | 870.76 K | $269.03 M |
| 05/20/2026 | $4.52 | $4.46 (-1.33%) | $4.63 | $4.35 | 836.40 K | $282.99 M |
| 05/19/2026 | $4.39 | $4.52 (2.96%) | $4.64 | $4.33 | 1.70 M | $286.79 M |
| 05/18/2026 | $4.18 | $4.35 (4.07%) | $4.56 | $4.10 | 1.35 M | $276.01 M |
| 05/15/2026 | $4.13 | $4.25 (2.91%) | $4.35 | $4.04 | 2.00 M | $269.66 M |
| 05/14/2026 | $3.61 | $4.16 (15.24%) | $4.31 | $3.45 | 3.66 M | $263.95 M |
| 05/13/2026 | $3.45 | $3.45 (0%) | $3.60 | $3.28 | 1.63 M | $218.90 M |
| 05/12/2026 | $3.45 | $3.52 (2.03%) | $3.84 | $3.36 | 9.61 M | $223.34 M |
| 05/11/2026 | $3.00 | $2.95 (-1.67%) | $3.06 | $2.93 | 891.05 K | $187.18 M |
| 05/08/2026 | $2.96 | $3.00 (1.35%) | $3.10 | $2.90 | 814.24 K | $190.35 M |
| 05/07/2026 | $3.02 | $2.94 (-2.65%) | $3.06 | $2.85 | 499.73 K | $186.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
