5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
+5.84%
6 MONTH PERFORMANCE
-33.74%
YEAR-TO-DATE PERFORMANCE
-49.85%
1 YEAR PERFORMANCE
-53.82%
MacroGenics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $1.46 | $1.66 (13.39%) | $1.66 | $1.46 | 394.81 K | $103.23 M |
| 08/12/2025 | $1.47 | $1.47 (0%) | $1.50 | $1.43 | 435.11 K | $92.56 M |
| 08/11/2025 | $1.55 | $1.47 (-5.16%) | $1.58 | $1.46 | 494.00 K | $92.56 M |
| 08/08/2025 | $1.64 | $1.54 (-6.1%) | $1.64 | $1.50 | 221.90 K | $96.97 M |
| 08/07/2025 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.54 | 256.38 K | $101.37 M |
| 08/06/2025 | $1.71 | $1.61 (-5.85%) | $1.71 | $1.59 | 303.90 K | $101.37 M |
| 08/05/2025 | $1.62 | $1.69 (4.32%) | $1.72 | $1.58 | 590.11 K | $106.41 M |
| 08/04/2025 | $1.60 | $1.64 (2.5%) | $1.67 | $1.53 | 291.60 K | $103.26 M |
| 08/01/2025 | $1.49 | $1.58 (6.04%) | $1.62 | $1.49 | 1.05 M | $99.49 M |
| 07/31/2025 | $1.53 | $1.56 (1.96%) | $1.64 | $1.51 | 664.13 K | $98.23 M |
| 07/30/2025 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.47 | 1.45 M | $96.97 M |
| 07/29/2025 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.58 | 363.65 K | $99.49 M |
| 07/28/2025 | $1.72 | $1.67 (-2.91%) | $1.76 | $1.67 | 524.80 K | $105.15 M |
| 07/25/2025 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.67 | 516.10 K | $107.67 M |
| 07/24/2025 | $1.79 | $1.78 (-0.56%) | $1.88 | $1.75 | 996.20 K | $112.08 M |
| 07/23/2025 | $1.57 | $1.81 (15.29%) | $1.83 | $1.55 | 1.92 M | $113.97 M |
| 07/22/2025 | $1.47 | $1.54 (4.76%) | $1.58 | $1.47 | 628.10 K | $96.97 M |
| 07/21/2025 | $1.48 | $1.47 (-0.68%) | $1.56 | $1.47 | 306.32 K | $92.56 M |
| 07/18/2025 | $1.56 | $1.48 (-5.13%) | $1.60 | $1.47 | 381.90 K | $93.19 M |
| 07/17/2025 | $1.51 | $1.54 (1.99%) | $1.61 | $1.51 | 586.45 K | $96.97 M |
| 07/16/2025 | $1.50 | $1.52 (1.33%) | $1.58 | $1.47 | 796.00 K | $95.71 M |
| 07/15/2025 | $1.57 | $1.49 (-5.1%) | $1.60 | $1.49 | 410.20 K | $93.82 M |
| 07/14/2025 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.55 | 343.48 K | $99.49 M |
| 07/11/2025 | $1.58 | $1.61 (1.9%) | $1.62 | $1.52 | 766.50 K | $101.37 M |
| 07/10/2025 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.55 | 1.16 M | $99.49 M |
| 07/09/2025 | $1.48 | $1.59 (7.43%) | $1.60 | $1.47 | 1.30 M | $100.12 M |
| 07/08/2025 | $1.35 | $1.47 (8.89%) | $1.51 | $1.34 | 1.08 M | $92.56 M |
| 07/07/2025 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.34 | 534.10 K | $85.63 M |
| 07/03/2025 | $1.38 | $1.46 (5.8%) | $1.47 | $1.36 | 700.00 K | $91.93 M |
| 07/02/2025 | $1.26 | $1.38 (9.52%) | $1.41 | $1.26 | 836.54 K | $86.89 M |
| 07/01/2025 | $1.20 | $1.26 (5%) | $1.33 | $1.19 | 931.14 K | $79.34 M |
| 06/30/2025 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.20 | 716.60 K | $76.19 M |
| 06/27/2025 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.19 | 9.54 M | $74.93 M |
| 06/26/2025 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.26 | 1.07 M | $79.97 M |
| 06/25/2025 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.28 | 597.11 K | $82.48 M |
| 06/24/2025 | $1.26 | $1.34 (6.35%) | $1.41 | $1.26 | 796.32 K | $84.37 M |
| 06/23/2025 | $1.30 | $1.32 (1.54%) | $1.37 | $1.27 | 601.72 K | $83.11 M |
| 06/20/2025 | $1.39 | $1.31 (-5.76%) | $1.40 | $1.30 | 731.84 K | $82.48 M |
| 06/18/2025 | $1.35 | $1.37 (1.48%) | $1.45 | $1.33 | 792.73 K | $86.26 M |
| 06/17/2025 | $1.48 | $1.37 (-7.43%) | $1.50 | $1.37 | 849.90 K | $86.26 M |
| 06/16/2025 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.46 | 706.83 K | $94.45 M |
| 06/13/2025 | $1.50 | $1.52 (1.33%) | $1.60 | $1.48 | 955.20 K | $95.71 M |
| 06/12/2025 | $1.66 | $1.55 (-6.63%) | $1.68 | $1.55 | 1.62 M | $97.60 M |
| 06/11/2025 | $1.82 | $1.71 (-6.04%) | $2.01 | $1.70 | 3.36 M | $107.67 M |
| 06/10/2025 | $2.01 | $1.78 (-11.44%) | $2.17 | $1.78 | 25.91 M | $112.08 M |
| 06/09/2025 | $1.80 | $1.64 (-8.89%) | $1.81 | $1.63 | 389.45 K | $103.26 M |
| 06/06/2025 | $1.49 | $1.78 (19.46%) | $1.86 | $1.49 | 1.91 M | $112.08 M |
| 06/05/2025 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.42 | 257.70 K | $91.30 M |
| 06/04/2025 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.49 | 396.20 K | $94.45 M |
| 06/03/2025 | $1.40 | $1.51 (7.86%) | $1.53 | $1.35 | 361.00 K | $95.08 M |
| 06/02/2025 | $1.37 | $1.39 (1.46%) | $1.45 | $1.34 | 407.70 K | $87.52 M |
| 05/30/2025 | $1.38 | $1.36 (-1.45%) | $1.45 | $1.30 | 526.61 K | $85.63 M |
| 05/29/2025 | $1.42 | $1.40 (-1.41%) | $1.48 | $1.36 | 248.51 K | $88.15 M |
| 05/28/2025 | $1.48 | $1.39 (-6.08%) | $1.48 | $1.37 | 435.16 K | $87.52 M |
| 05/27/2025 | $1.52 | $1.49 (-1.97%) | $1.58 | $1.47 | 291.90 K | $93.82 M |
| 05/23/2025 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.48 | 274.04 K | $95.08 M |
| 05/22/2025 | $1.47 | $1.58 (7.48%) | $1.59 | $1.44 | 301.92 K | $99.49 M |
| 05/21/2025 | $1.53 | $1.49 (-2.61%) | $1.58 | $1.46 | 389.90 K | $93.82 M |
| 05/20/2025 | $1.57 | $1.57 (0%) | $1.61 | $1.56 | 247.89 K | $98.86 M |
| 05/19/2025 | $1.57 | $1.59 (1.27%) | $1.64 | $1.53 | 228.40 K | $100.12 M |
| 05/16/2025 | $1.54 | $1.58 (2.6%) | $1.62 | $1.51 | 402.30 K | $99.49 M |
| 05/15/2025 | $1.51 | $1.54 (1.99%) | $1.55 | $1.45 | 236.71 K | $96.97 M |
| 05/14/2025 | $1.52 | $1.55 (1.97%) | $1.64 | $1.51 | 432.70 K | $97.60 M |
| 05/13/2025 | $1.62 | $1.54 (-4.94%) | $1.62 | $1.51 | 538.60 K | $96.97 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.
