NASDAQ : MGNX
MacroGenics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 151.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MacroGenics, Inc. (MGNX) closed at 2.395 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.41 | 2.535 | 2.355 | 2.395 | 579,527 | -0.21% |
| 2026-10-30 | 2.37 | 2.435 | 2.235 | 2.4 | 1,182,982 | +0.84% |
| 2026-10-29 | 2.49 | 2.59 | 2.37 | 2.38 | 744,479 | -3.64% |
| 2026-10-28 | 2.39 | 2.545 | 2.35 | 2.47 | 1,414,425 | +1.23% |
| 2026-10-27 | 2.2 | 2.56 | 2.158 | 2.44 | 2,120,069 | +11.42% |
| 2026-10-26 | 2.09 | 2.23 | 1.93 | 2.19 | 2,606,646 | -2.67% |
| 2026-10-23 | 3.55 | 3.565 | 2.13 | 2.25 | 4,009,664 | -38.02% |
| 2026-10-22 | 3.59 | 3.67 | 3.52 | 3.63 | 465,521 | +1.11% |
| 2026-10-21 | 3.45 | 3.665 | 3.45 | 3.59 | 398,265 | +2.87% |
| 2026-10-20 | 3.35 | 3.6 | 3.33 | 3.49 | 325,410 | +4.80% |
| 2026-10-19 | 3.27 | 3.435 | 3.26 | 3.33 | 567,617 | +2.46% |
| 2026-10-16 | 3.37 | 3.45 | 3.235 | 3.25 | 410,557 | -3.56% |
| 2026-10-15 | 3.34 | 3.435 | 3.3 | 3.37 | 578,085 | +1.81% |
| 2026-10-14 | 3.42 | 3.42 | 3.19 | 3.31 | 906,754 | -3.22% |
| 2026-10-13 | 3.73 | 3.73 | 3.38 | 3.42 | 559,140 | -8.06% |
| 2026-10-12 | 3.72 | 3.76 | 3.655 | 3.72 | 284,717 | -0.53% |
| 2026-10-09 | 3.53 | 3.785 | 3.52 | 3.74 | 418,442 | +5.35% |
| 2026-10-08 | 3.53 | 3.615 | 3.41 | 3.55 | 768,068 | +0.00% |
| 2026-10-07 | 3.6 | 3.73 | 3.525 | 3.55 | 509,978 | -2.47% |
| 2026-10-06 | 3.79 | 3.79 | 3.55 | 3.64 | 633,291 | -3.45% |
| 2026-10-05 | 3.65 | 3.855 | 3.495 | 3.77 | 605,944 | +5.31% |
| 2026-10-02 | 3.64 | 3.65 | 3.525 | 3.58 | 980,531 | -0.56% |
| 2026-10-01 | 3.85 | 3.88 | 3.585 | 3.6 | 656,628 | -6.74% |
| 2026-09-30 | 3.76 | 3.91 | 3.73 | 3.86 | 634,057 | +2.39% |
| 2026-09-29 | 4.08 | 4.09 | 3.75 | 3.77 | 616,434 | -7.14% |
| 2026-09-28 | 3.73 | 4.11 | 3.69 | 4.06 | 1,912,863 | +8.56% |
| 2026-09-25 | 3.79 | 3.86 | 3.72 | 3.74 | 604,616 | -1.58% |
| 2026-09-24 | 3.8 | 3.87 | 3.62 | 3.8 | 571,447 | +0.00% |
| 2026-09-23 | 4.12 | 4.12 | 3.78 | 3.8 | 524,592 | -7.77% |
| 2026-09-22 | 4.17 | 4.2 | 4.075 | 4.12 | 377,359 | +0.00% |
| 2026-09-21 | 4.16 | 4.185 | 4.08 | 4.12 | 310,497 | -0.48% |
| 2026-09-18 | 4.12 | 4.165 | 4.09 | 4.14 | 873,940 | +0.24% |
| 2026-09-17 | 4.15 | 4.18 | 4.03 | 4.13 | 438,002 | +1.23% |
| 2026-09-16 | 4.05 | 4.1 | 3.98 | 4.08 | 315,679 | +0.99% |
| 2026-09-15 | 4.19 | 4.19 | 3.99 | 4.04 | 264,980 | -3.81% |
| 2026-09-14 | 4 | 4.215 | 3.99 | 4.2 | 431,465 | +5.00% |
| 2026-09-11 | 4.02 | 4.09 | 3.91 | 4 | 381,932 | +0.76% |
| 2026-09-10 | 4.08 | 4.115 | 3.9 | 3.97 | 434,784 | -3.41% |
| 2026-09-09 | 4.29 | 4.295 | 4.03 | 4.11 | 599,225 | -4.86% |
| 2026-09-08 | 4.29 | 4.43 | 4.11 | 4.32 | 419,588 | -1.82% |
| 2026-09-04 | 4.2 | 4.49 | 4.175 | 4.4 | 442,785 | +3.53% |
| 2026-09-03 | 4.29 | 4.32 | 4.145 | 4.25 | 478,599 | -1.62% |
| 2026-09-02 | 4.05 | 4.37 | 4.045 | 4.32 | 581,703 | +6.93% |
| 2026-09-01 | 3.98 | 4.095 | 3.89 | 4.04 | 499,894 | +1.25% |
| 2026-08-31 | 4.12 | 4.13 | 3.92 | 3.99 | 542,802 | -3.39% |
| 2026-08-28 | 4.06 | 4.15 | 3.975 | 4.13 | 541,659 | +1.23% |
| 2026-08-27 | 4.05 | 4.16 | 4.05 | 4.08 | 319,942 | +0.99% |
| 2026-08-26 | 4.16 | 4.16 | 4.04 | 4.04 | 263,034 | -3.12% |
| 2026-08-25 | 4.04 | 4.195 | 4.04 | 4.17 | 363,137 | +3.73% |
| 2026-08-24 | 4.07 | 4.08 | 3.965 | 4.02 | 432,774 | -1.95% |
| 2026-08-21 | 4.09 | 4.195 | 4.035 | 4.1 | 271,520 | +0.74% |
| 2026-08-20 | 4.14 | 4.19 | 4.018 | 4.07 | 381,824 | -2.40% |
| 2026-08-19 | 4.16 | 4.27 | 4.105 | 4.17 | 411,877 | +1.96% |
| 2026-08-18 | 4.07 | 4.165 | 3.985 | 4.09 | 430,575 | +0.74% |
| 2026-08-17 | 4.21 | 4.3 | 4.005 | 4.06 | 638,434 | -3.79% |
| 2026-08-14 | 3.845 | 4.24 | 3.785 | 4.22 | 851,459 | +3.43% |
| 2026-08-13 | 4.07 | 4.309 | 4.005 | 4.08 | 1,383,088 | +1.49% |
| 2026-08-12 | 4 | 4.085 | 3.96 | 4.02 | 339,281 | +2.55% |
| 2026-08-11 | 4.09 | 4.14 | 3.9 | 3.92 | 479,236 | -3.92% |
| 2026-08-10 | 4.07 | 4.115 | 3.969 | 4.08 | 366,550 | +0.99% |
| 2026-08-07 | 4.03 | 4.05 | 3.89 | 4.04 | 296,657 | +0.75% |
| 2026-08-06 | 3.95 | 4.055 | 3.875 | 4.01 | 756,538 | +2.82% |
| 2026-08-05 | 3.92 | 4.02 | 3.865 | 3.9 | 263,622 | +0.00% |
| 2026-08-04 | 3.82 | 3.98 | 3.78 | 3.9 | 876,022 | +2.09% |
| 2026-08-03 | 3.72 | 3.867 | 3.675 | 3.82 | 497,661 | +3.52% |
| 2026-07-31 | 3.79 | 3.795 | 3.61 | 3.69 | 410,834 | -2.38% |
| 2026-07-30 | 3.68 | 3.82 | 3.66 | 3.78 | 274,227 | +3.00% |
| 2026-07-29 | 3.84 | 3.88 | 3.66 | 3.67 | 414,023 | -4.68% |
| 2026-07-28 | 4.01 | 4.06 | 3.68 | 3.85 | 874,968 | -3.75% |
| 2026-07-27 | 3.7 | 4.045 | 3.7 | 4 | 666,160 | +8.11% |
| 2026-07-24 | 4.01 | 4.05 | 3.36 | 3.7 | 2,653,931 | -7.73% |
| 2026-07-23 | 4.21 | 4.29 | 4 | 4.01 | 575,820 | -6.74% |
| 2026-07-22 | 4.55 | 4.61 | 4.245 | 4.3 | 502,498 | -5.29% |
| 2026-07-21 | 4.31 | 4.555 | 4.31 | 4.54 | 648,393 | +5.09% |
| 2026-07-20 | 4.6 | 4.63 | 4.29 | 4.32 | 603,167 | -3.79% |
| 2026-07-17 | 4.08 | 4.52 | 4.055 | 4.49 | 1,031,732 | +8.98% |
| 2026-07-16 | 4.29 | 4.32 | 4.005 | 4.12 | 898,793 | -4.63% |
| 2026-07-15 | 4.29 | 4.35 | 4.145 | 4.32 | 592,219 | +0.70% |
| 2026-07-14 | 4.5 | 4.52 | 4.27 | 4.29 | 1,279,751 | -4.67% |
| 2026-07-13 | 4.3 | 4.545 | 4.2 | 4.5 | 1,124,151 | +3.93% |
| 2026-07-10 | 4.55 | 4.57 | 4.155 | 4.33 | 744,697 | -5.25% |
| 2026-07-09 | 4.63 | 4.65 | 4.46 | 4.57 | 691,944 | -1.93% |
| 2026-07-08 | 4.69 | 4.78 | 4.56 | 4.66 | 701,220 | -1.89% |
| 2026-07-07 | 4.6 | 4.78 | 4.39 | 4.75 | 941,308 | +3.94% |
| 2026-07-06 | 4.9 | 5.06 | 4.565 | 4.57 | 833,589 | -2.97% |
| 2026-07-02 | 4.64 | 4.925 | 4.555 | 4.71 | 861,177 | +1.95% |
| 2026-07-01 | 4.62 | 4.76 | 4.495 | 4.62 | 763,302 | +0.00% |
| 2026-06-30 | 4.86 | 4.96 | 4.57 | 4.62 | 832,393 | -4.94% |
| 2026-06-29 | 4.8 | 4.95 | 4.7 | 4.86 | 1,364,698 | +1.04% |
| 2026-06-26 | 4.67 | 4.86 | 4.555 | 4.81 | 8,516,839 | +3.22% |
| 2026-06-25 | 4.75 | 5.035 | 4.565 | 4.66 | 1,125,686 | -2.51% |
| 2026-06-24 | 4.7 | 5.08 | 4.56 | 4.78 | 1,941,778 | +1.92% |
| 2026-06-23 | 4.57 | 4.94 | 4.555 | 4.69 | 1,491,011 | +2.40% |
| 2026-06-22 | 4.01 | 4.595 | 4 | 4.58 | 2,039,946 | +10.90% |
| 2026-06-18 | 4.02 | 4.17 | 3.965 | 4.13 | 973,000 | +4.29% |
| 2026-06-17 | 3.85 | 4.07 | 3.85 | 3.96 | 649,604 | +2.06% |
| 2026-06-16 | 4.15 | 4.15 | 3.845 | 3.88 | 548,417 | -6.05% |
| 2026-06-15 | 3.96 | 4.245 | 3.96 | 4.13 | 620,482 | +4.29% |
| 2026-06-12 | 3.98 | 4.12 | 3.93 | 3.96 | 513,188 | -1.25% |
| 2026-06-11 | 3.84 | 4.08 | 3.81 | 4.01 | 712,672 | +3.62% |
| 2026-06-10 | 3.9 | 4.04 | 3.825 | 3.87 | 501,196 | -1.02% |
| 2026-06-09 | 3.92 | 4.09 | 3.87 | 3.91 | 532,407 | +0.77% |
| 2026-06-08 | 3.89 | 4.055 | 3.84 | 3.88 | 641,177 | -0.77% |
| 2026-06-05 | 4.27 | 4.29 | 3.87 | 3.91 | 560,054 | -8.00% |
| 2026-06-04 | 4.19 | 4.455 | 4.15 | 4.25 | 520,459 | +1.19% |
| 2026-06-03 | 4.06 | 4.295 | 4 | 4.2 | 629,070 | +3.70% |
| 2026-06-02 | 4.13 | 4.205 | 4.032 | 4.05 | 492,542 | -2.17% |
| 2026-06-01 | 4.14 | 4.26 | 4.052 | 4.14 | 555,637 | -0.48% |
| 2026-05-29 | 4.14 | 4.28 | 4.13 | 4.16 | 597,487 | -1.19% |
| 2026-05-28 | 4.34 | 4.372 | 4.21 | 4.21 | 470,807 | -3.88% |
| 2026-05-27 | 4.45 | 4.635 | 4.34 | 4.38 | 674,945 | -2.01% |
| 2026-05-26 | 4.5 | 4.515 | 4.3 | 4.47 | 1,052,610 | -1.32% |
| 2026-05-22 | 4.46 | 4.64 | 4.36 | 4.53 | 1,104,365 | +6.84% |
| 2026-05-21 | 4.4 | 4.49 | 4.235 | 4.24 | 870,760 | -4.93% |
| 2026-05-20 | 4.52 | 4.63 | 4.35 | 4.46 | 836,362 | -1.33% |
| 2026-05-19 | 4.39 | 4.635 | 4.33 | 4.52 | 1,704,614 | +3.91% |
| 2026-05-18 | 4.175 | 4.56 | 4.1 | 4.35 | 1,352,952 | +2.35% |
| 2026-05-15 | 4.13 | 4.35 | 4.04 | 4.25 | 1,997,971 | +2.16% |
| 2026-05-14 | 3.61 | 4.31 | 3.45 | 4.16 | 3,657,273 | +20.58% |
| 2026-05-13 | 3.45 | 3.6 | 3.28 | 3.45 | 1,634,629 | -1.99% |