5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-35.16%
3 MONTH PERFORMANCE
-41.15%
6 MONTH PERFORMANCE
-21.59%
YEAR-TO-DATE PERFORMANCE
+46.58%
1 YEAR PERFORMANCE
+73.53%
Macrogenics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.26 | $2.22 (-1.77%) | $2.33 | $2.21 | 1.30 M | $141.18 M |
| 11/04/2026 | $2.39 | $2.31 (-3.35%) | $2.46 | $2.23 | 919.16 K | $146.90 M |
| 11/03/2026 | $2.36 | $2.33 (-1.27%) | $2.49 | $2.26 | 409.14 K | $148.18 M |
| 11/02/2026 | $2.41 | $2.33 (-3.32%) | $2.54 | $2.32 | 766.12 K | $148.18 M |
| 10/30/2026 | $2.37 | $2.40 (1.27%) | $2.44 | $2.24 | 1.18 M | $152.63 M |
| 10/29/2026 | $2.49 | $2.38 (-4.42%) | $2.59 | $2.37 | 744.48 K | $151.35 M |
| 10/28/2026 | $2.39 | $2.47 (3.35%) | $2.55 | $2.35 | 1.41 M | $157.08 M |
| 10/27/2026 | $2.20 | $2.44 (10.91%) | $2.56 | $2.16 | 2.12 M | $155.17 M |
| 10/26/2026 | $2.09 | $2.19 (4.78%) | $2.23 | $1.93 | 2.61 M | $139.27 M |
| 10/23/2026 | $3.55 | $2.25 (-36.62%) | $3.57 | $2.13 | 4.01 M | $143.09 M |
| 10/22/2026 | $3.59 | $3.63 (1.11%) | $3.67 | $3.52 | 465.52 K | $230.85 M |
| 10/21/2026 | $3.45 | $3.59 (4.06%) | $3.67 | $3.45 | 398.30 K | $228.30 M |
| 10/20/2026 | $3.35 | $3.49 (4.18%) | $3.60 | $3.33 | 325.41 K | $221.94 M |
| 10/19/2026 | $3.27 | $3.33 (1.83%) | $3.44 | $3.26 | 567.62 K | $211.77 M |
| 10/16/2026 | $3.37 | $3.25 (-3.56%) | $3.45 | $3.24 | 410.60 K | $206.68 M |
| 10/15/2026 | $3.34 | $3.37 (0.9%) | $3.44 | $3.30 | 578.10 K | $214.31 M |
| 10/14/2026 | $3.42 | $3.31 (-3.22%) | $3.42 | $3.19 | 906.80 K | $210.50 M |
| 10/13/2026 | $3.73 | $3.42 (-8.31%) | $3.73 | $3.38 | 559.14 K | $217.49 M |
| 10/12/2026 | $3.72 | $3.72 (0%) | $3.76 | $3.66 | 284.72 K | $236.57 M |
| 10/09/2026 | $3.53 | $3.74 (5.95%) | $3.79 | $3.52 | 418.44 K | $237.84 M |
| 10/08/2026 | $3.53 | $3.55 (0.57%) | $3.62 | $3.41 | 768.10 K | $225.76 M |
| 10/07/2026 | $3.60 | $3.55 (-1.39%) | $3.73 | $3.53 | 510.00 K | $225.76 M |
| 10/06/2026 | $3.79 | $3.64 (-3.96%) | $3.79 | $3.55 | 633.29 K | $231.48 M |
| 10/05/2026 | $3.65 | $3.77 (3.29%) | $3.86 | $3.50 | 605.94 K | $239.75 M |
| 10/02/2026 | $3.64 | $3.58 (-1.65%) | $3.65 | $3.53 | 980.53 K | $227.67 M |
| 10/01/2026 | $3.85 | $3.60 (-6.49%) | $3.88 | $3.59 | 656.63 K | $228.94 M |
| 09/30/2026 | $3.76 | $3.86 (2.66%) | $3.91 | $3.73 | 634.10 K | $245.47 M |
| 09/29/2026 | $4.08 | $3.77 (-7.6%) | $4.09 | $3.75 | 616.43 K | $239.75 M |
| 09/28/2026 | $3.73 | $4.06 (8.85%) | $4.11 | $3.69 | 1.91 M | $258.19 M |
| 09/25/2026 | $3.79 | $3.74 (-1.32%) | $3.86 | $3.72 | 604.62 K | $237.84 M |
| 09/24/2026 | $3.80 | $3.80 (0%) | $3.87 | $3.62 | 571.45 K | $241.66 M |
| 09/23/2026 | $4.12 | $3.80 (-7.77%) | $4.12 | $3.78 | 524.59 K | $241.66 M |
| 09/22/2026 | $4.17 | $4.12 (-1.2%) | $4.20 | $4.08 | 377.40 K | $262.01 M |
| 09/21/2026 | $4.16 | $4.12 (-0.96%) | $4.18 | $4.08 | 310.50 K | $262.01 M |
| 09/18/2026 | $4.12 | $4.14 (0.49%) | $4.17 | $4.09 | 873.94 K | $263.28 M |
| 09/17/2026 | $4.15 | $4.13 (-0.48%) | $4.18 | $4.03 | 438.00 K | $262.65 M |
| 09/16/2026 | $4.05 | $4.08 (0.74%) | $4.10 | $3.98 | 315.70 K | $259.47 M |
| 09/15/2026 | $4.19 | $4.04 (-3.58%) | $4.19 | $3.99 | 265.00 K | $256.92 M |
| 09/14/2026 | $4.00 | $4.20 (5%) | $4.22 | $3.99 | 431.47 K | $267.10 M |
| 09/11/2026 | $4.02 | $4.00 (-0.5%) | $4.09 | $3.91 | 381.93 K | $254.38 M |
| 09/10/2026 | $4.08 | $3.97 (-2.7%) | $4.12 | $3.90 | 434.78 K | $252.47 M |
| 09/09/2026 | $4.29 | $4.11 (-4.2%) | $4.30 | $4.03 | 599.23 K | $261.37 M |
| 09/08/2026 | $4.29 | $4.32 (0.7%) | $4.43 | $4.11 | 419.60 K | $274.73 M |
| 09/04/2026 | $4.20 | $4.40 (4.76%) | $4.49 | $4.18 | 442.79 K | $279.82 M |
| 09/03/2026 | $4.29 | $4.25 (-0.93%) | $4.32 | $4.14 | 478.60 K | $270.28 M |
| 09/02/2026 | $4.05 | $4.32 (6.67%) | $4.37 | $4.05 | 581.70 K | $274.73 M |
| 09/01/2026 | $3.98 | $4.04 (1.51%) | $4.10 | $3.89 | 499.90 K | $256.92 M |
| 08/31/2026 | $4.12 | $3.99 (-3.16%) | $4.13 | $3.92 | 542.80 K | $253.74 M |
| 08/28/2026 | $4.06 | $4.13 (1.72%) | $4.15 | $3.98 | 541.70 K | $262.65 M |
| 08/27/2026 | $4.05 | $4.08 (0.74%) | $4.16 | $4.05 | 319.94 K | $259.47 M |
| 08/26/2026 | $4.16 | $4.04 (-2.88%) | $4.16 | $4.04 | 263.03 K | $256.92 M |
| 08/25/2026 | $4.04 | $4.17 (3.22%) | $4.20 | $4.04 | 363.14 K | $265.19 M |
| 08/24/2026 | $4.07 | $4.02 (-1.23%) | $4.08 | $3.97 | 432.80 K | $255.65 M |
| 08/21/2026 | $4.09 | $4.10 (0.24%) | $4.20 | $4.04 | 271.52 K | $260.74 M |
| 08/20/2026 | $4.14 | $4.07 (-1.69%) | $4.19 | $4.02 | 381.82 K | $258.83 M |
| 08/19/2026 | $4.16 | $4.17 (0.24%) | $4.27 | $4.11 | 411.88 K | $265.19 M |
| 08/18/2026 | $4.07 | $4.09 (0.49%) | $4.17 | $3.99 | 430.60 K | $260.10 M |
| 08/17/2026 | $4.21 | $4.06 (-3.56%) | $4.30 | $4.01 | 638.43 K | $258.19 M |
| 08/14/2026 | $3.85 | $4.22 (9.61%) | $4.24 | $3.79 | 851.46 K | $268.37 M |
| 08/13/2026 | $4.07 | $4.08 (0.25%) | $4.31 | $4.01 | 1.38 M | $259.47 M |
| 08/12/2026 | $4.00 | $4.02 (0.5%) | $4.09 | $3.96 | 339.30 K | $255.65 M |
| 08/11/2026 | $4.09 | $3.92 (-4.16%) | $4.14 | $3.90 | 479.24 K | $249.29 M |
| 08/10/2026 | $4.07 | $4.08 (0.25%) | $4.12 | $3.97 | 366.55 K | $259.47 M |
| 08/07/2026 | $4.03 | $4.04 (0.25%) | $4.05 | $3.89 | 296.70 K | $256.34 M |
| 08/06/2026 | $3.95 | $4.01 (1.52%) | $4.06 | $3.88 | 756.54 K | $254.43 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.
