5 DAY PERFORMANCE
-42.16%
1 MONTH PERFORMANCE
-42.44%
3 MONTH PERFORMANCE
-42.86%
6 MONTH PERFORMANCE
-17.48%
YEAR-TO-DATE PERFORMANCE
+46.58%
1 YEAR PERFORMANCE
+45.68%
Macrogenics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.17 | $4.12 (-1.2%) | $4.19 | $4.09 | 310.49 K | $262.96 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 |
| 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 |
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.
