5 DAY PERFORMANCE
-42.86%
1 MONTH PERFORMANCE
-47.90%
3 MONTH PERFORMANCE
-19.18%
6 MONTH PERFORMANCE
+47.50%
YEAR-TO-DATE PERFORMANCE
+46.58%
1 YEAR PERFORMANCE
+78.79%
Macrogenics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.15 | $3.01 (-4.44%) | $3.18 | $2.97 | 1.16 M | $190.98 M |
| 05/05/2026 | $3.20 | $3.15 (-1.56%) | $3.30 | $3.10 | 621.60 K | $199.87 M |
| 05/04/2026 | $3.15 | $3.20 (1.59%) | $3.40 | $3.13 | 665.81 K | $203.04 M |
| 05/01/2026 | $3.02 | $3.13 (3.64%) | $3.17 | $2.96 | 490.61 K | $198.60 M |
| 04/30/2026 | $2.95 | $3.08 (4.41%) | $3.12 | $2.90 | 553.84 K | $195.43 M |
| 04/29/2026 | $2.96 | $2.94 (-0.68%) | $3.01 | $2.90 | 423.90 K | $186.54 M |
| 04/28/2026 | $3.05 | $3.01 (-1.31%) | $3.15 | $2.97 | 399.41 K | $190.98 M |
| 04/27/2026 | $3.27 | $3.05 (-6.73%) | $3.32 | $3.04 | 414.53 K | $193.52 M |
| 04/24/2026 | $3.17 | $3.19 (0.63%) | $3.24 | $3.10 | 589.62 K | $202.40 M |
| 04/23/2026 | $3.43 | $3.18 (-7.29%) | $3.43 | $3.17 | 565.60 K | $201.77 M |
| 04/22/2026 | $3.52 | $3.42 (-2.84%) | $3.54 | $3.39 | 453.40 K | $217.00 M |
| 04/21/2026 | $3.54 | $3.47 (-1.98%) | $3.66 | $3.46 | 721.70 K | $220.17 M |
| 04/20/2026 | $3.51 | $3.48 (-0.85%) | $3.64 | $3.47 | 808.20 K | $220.81 M |
| 04/17/2026 | $3.48 | $3.46 (-0.57%) | $3.55 | $3.43 | 533.28 K | $219.54 M |
| 04/16/2026 | $3.54 | $3.41 (-3.67%) | $3.57 | $3.37 | 405.06 K | $216.36 M |
| 04/15/2026 | $3.51 | $3.52 (0.28%) | $3.72 | $3.50 | 649.85 K | $223.34 M |
| 04/14/2026 | $3.53 | $3.49 (-1.13%) | $3.64 | $3.48 | 782.40 K | $221.44 M |
| 04/13/2026 | $3.58 | $3.47 (-3.07%) | $3.62 | $3.36 | 925.73 K | $220.17 M |
| 04/10/2026 | $3.70 | $3.60 (-2.7%) | $3.88 | $3.54 | 2.06 M | $228.42 M |
| 04/09/2026 | $3.49 | $3.44 (-1.43%) | $3.49 | $3.30 | 769.85 K | $218.27 M |
| 04/08/2026 | $3.49 | $3.45 (-1.15%) | $3.50 | $3.31 | 1.22 M | $218.90 M |
| 04/07/2026 | $3.18 | $3.35 (5.35%) | $3.49 | $3.13 | 1.33 M | $212.56 M |
| 04/06/2026 | $3.09 | $3.18 (2.91%) | $3.32 | $3.09 | 1.04 M | $201.77 M |
| 04/02/2026 | $2.83 | $3.07 (8.48%) | $3.16 | $2.83 | 713.84 K | $194.79 M |
| 04/01/2026 | $2.89 | $2.90 (0.35%) | $2.96 | $2.85 | 425.21 K | $184.00 M |
| 03/31/2026 | $2.84 | $2.89 (1.76%) | $2.97 | $2.82 | 281.70 K | $183.37 M |
| 03/30/2026 | $2.95 | $2.76 (-6.44%) | $2.95 | $2.73 | 568.23 K | $175.12 M |
| 03/27/2026 | $3.16 | $2.93 (-7.28%) | $3.19 | $2.85 | 954.00 K | $185.91 M |
| 03/26/2026 | $3.14 | $3.18 (1.27%) | $3.26 | $3.03 | 883.30 K | $201.77 M |
| 03/25/2026 | $2.78 | $3.17 (14.03%) | $3.21 | $2.78 | 1.66 M | $201.14 M |
| 03/24/2026 | $2.88 | $2.73 (-5.21%) | $2.88 | $2.71 | 663.86 K | $173.22 M |
| 03/23/2026 | $2.86 | $2.92 (2.1%) | $3.01 | $2.73 | 797.10 K | $185.27 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.
