MacroGenics, Inc. (MGNX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.78

north_east

$0.07 (4.09%)

Day's range

$1.71

$1.83

5 DAY PERFORMANCE

+29.93%

1 MONTH PERFORMANCE

+24.48%

3 MONTH PERFORMANCE

+3.49%

6 MONTH PERFORMANCE

+0.00%

YEAR-TO-DATE PERFORMANCE

-45.23%

1 YEAR PERFORMANCE

-46.71%

MacroGenics, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$1.33	$1.40 (4.89%)	$1.42	$1.33	1.12 M	$88.21 M
12/08/2025	$1.40	$1.33 (-5%)	$1.40	$1.32	3.06 M	$84.10 M
12/05/2025	$1.39	$1.37 (-1.44%)	$1.41	$1.32	5.12 M	$86.63 M
12/04/2025	$1.40	$1.38 (-1.43%)	$1.47	$1.37	2.64 M	$87.26 M
12/03/2025	$1.41	$1.40 (-0.71%)	$1.47	$1.37	2.13 M	$88.53 M
12/02/2025	$1.47	$1.42 (-3.4%)	$1.50	$1.40	488.20 K	$89.79 M
12/01/2025	$1.51	$1.46 (-3.31%)	$1.51	$1.43	454.02 K	$92.32 M
11/28/2025	$1.51	$1.53 (1.32%)	$1.55	$1.48	366.20 K	$96.75 M
11/26/2025	$1.44	$1.48 (2.78%)	$1.50	$1.42	397.97 K	$93.59 M
11/25/2025	$1.45	$1.45 (0%)	$1.47	$1.40	754.79 K	$91.69 M
11/24/2025	$1.40	$1.42 (1.43%)	$1.47	$1.39	880.70 K	$89.79 M
11/21/2025	$1.37	$1.40 (2.19%)	$1.42	$1.33	731.82 K	$88.53 M
11/20/2025	$1.43	$1.37 (-4.2%)	$1.51	$1.37	686.16 K	$86.63 M
11/19/2025	$1.52	$1.42 (-6.58%)	$1.55	$1.42	738.20 K	$89.79 M
11/18/2025	$1.51	$1.54 (1.99%)	$1.58	$1.48	933.30 K	$97.38 M
11/17/2025	$1.50	$1.51 (0.67%)	$1.64	$1.48	1.52 M	$95.48 M
11/14/2025	$1.58	$1.50 (-5.06%)	$1.61	$1.49	1.80 M	$94.85 M
11/13/2025	$1.66	$1.60 (-3.61%)	$1.74	$1.53	2.84 M	$101.17 M
11/12/2025	$1.53	$1.47 (-3.92%)	$1.55	$1.46	785.40 K	$92.95 M
11/11/2025	$1.45	$1.52 (4.83%)	$1.54	$1.42	516.80 K	$96.11 M
11/10/2025	$1.37	$1.43 (4.38%)	$1.45	$1.37	474.75 K	$90.42 M
11/07/2025	$1.36	$1.37 (0.74%)	$1.37	$1.29	527.20 K	$86.50 M
11/06/2025	$1.43	$1.36 (-4.9%)	$1.43	$1.35	628.87 K	$85.87 M
11/05/2025	$1.48	$1.44 (-2.7%)	$1.49	$1.40	485.52 K	$90.92 M
11/04/2025	$1.54	$1.45 (-5.84%)	$1.57	$1.43	676.98 K	$91.55 M
11/03/2025	$1.65	$1.58 (-4.24%)	$1.69	$1.54	533.45 K	$99.75 M
10/31/2025	$1.60	$1.66 (3.75%)	$1.68	$1.56	854.00 K	$104.81 M
10/30/2025	$1.69	$1.60 (-5.33%)	$1.70	$1.58	982.10 K	$101.02 M
10/29/2025	$1.85	$1.69 (-8.65%)	$1.86	$1.66	1.80 M	$106.70 M
10/28/2025	$1.90	$1.85 (-2.63%)	$1.94	$1.85	360.96 K	$116.80 M
10/27/2025	$1.86	$1.91 (2.69%)	$1.94	$1.83	623.93 K	$120.59 M
10/24/2025	$1.85	$1.84 (-0.54%)	$1.89	$1.81	406.14 K	$116.17 M
10/23/2025	$1.92	$1.83 (-4.69%)	$1.93	$1.83	562.40 K	$115.54 M
10/22/2025	$2.03	$1.95 (-3.94%)	$2.15	$1.87	1.65 M	$123.12 M
10/21/2025	$1.71	$2.02 (18.13%)	$2.03	$1.71	3.38 M	$127.53 M
10/20/2025	$1.66	$1.71 (3.01%)	$1.81	$1.66	817.90 K	$107.96 M
10/17/2025	$1.68	$1.65 (-1.79%)	$1.74	$1.64	464.53 K	$104.17 M
10/16/2025	$1.71	$1.69 (-1.17%)	$1.75	$1.66	487.00 K	$106.70 M
10/15/2025	$1.62	$1.69 (4.32%)	$1.77	$1.62	480.34 K	$106.70 M
10/14/2025	$1.61	$1.61 (0%)	$1.69	$1.56	383.75 K	$101.65 M
10/13/2025	$1.69	$1.64 (-2.96%)	$1.71	$1.64	486.28 K	$103.54 M
10/10/2025	$1.77	$1.69 (-4.52%)	$1.77	$1.65	572.91 K	$106.70 M
10/09/2025	$1.78	$1.75 (-1.69%)	$1.79	$1.71	563.42 K	$110.49 M
10/08/2025	$1.72	$1.78 (3.49%)	$1.83	$1.72	593.70 K	$112.38 M
10/07/2025	$1.79	$1.72 (-3.91%)	$1.80	$1.69	278.60 K	$108.59 M
10/06/2025	$1.78	$1.76 (-1.12%)	$1.81	$1.74	648.64 K	$111.12 M
10/03/2025	$1.72	$1.78 (3.49%)	$1.83	$1.71	735.51 K	$112.38 M
10/02/2025	$1.71	$1.71 (0%)	$1.74	$1.66	578.61 K	$107.96 M
10/01/2025	$1.68	$1.70 (1.19%)	$1.82	$1.68	457.15 K	$107.33 M
09/30/2025	$1.73	$1.68 (-2.89%)	$1.78	$1.65	570.40 K	$106.07 M
09/29/2025	$1.74	$1.75 (0.57%)	$1.77	$1.70	565.55 K	$110.49 M
09/26/2025	$1.67	$1.73 (3.59%)	$1.74	$1.65	515.44 K	$109.23 M
09/25/2025	$1.69	$1.65 (-2.37%)	$1.69	$1.63	357.22 K	$104.17 M
09/24/2025	$1.65	$1.72 (4.24%)	$1.82	$1.64	673.82 K	$108.59 M
09/23/2025	$1.75	$1.66 (-5.14%)	$1.75	$1.65	343.81 K	$104.81 M
09/22/2025	$1.62	$1.73 (6.79%)	$1.75	$1.58	399.32 K	$109.23 M
09/19/2025	$1.75	$1.62 (-7.43%)	$1.75	$1.60	925.32 K	$102.28 M
09/18/2025	$1.56	$1.73 (10.9%)	$1.75	$1.56	887.80 K	$109.23 M
09/17/2025	$1.49	$1.53 (2.68%)	$1.63	$1.48	781.00 K	$96.60 M
09/16/2025	$1.56	$1.47 (-5.77%)	$1.61	$1.46	1.06 M	$92.81 M
09/15/2025	$1.60	$1.56 (-2.5%)	$1.62	$1.52	919.90 K	$98.49 M
09/12/2025	$1.64	$1.59 (-3.05%)	$1.64	$1.57	491.58 K	$100.39 M
09/11/2025	$1.72	$1.65 (-4.07%)	$1.77	$1.62	1.05 M	$104.17 M
09/10/2025	$1.72	$1.72 (0%)	$1.75	$1.69	479.25 K	$108.59 M