5 DAY PERFORMANCE
+11.86%
1 MONTH PERFORMANCE
-34.00%
3 MONTH PERFORMANCE
-56.00%
6 MONTH PERFORMANCE
-65.80%
YEAR-TO-DATE PERFORMANCE
-59.38%
1 YEAR PERFORMANCE
-91.54%
MacroGenics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.21 | $1.32 (8.68%) | $1.33 | $1.20 | 101,098 | |
| 04/17/2025 | $1.20 | $1.26 (5%) | $1.28 | $1.12 | 759,737 | $78.90 M |
| 04/16/2025 | $1.24 | $1.18 (-4.84%) | $1.29 | $1.10 | 705,150 | $73.89 M |
| 04/15/2025 | $1.25 | $1.26 (0.8%) | $1.34 | $1.25 | 335,249 | $78.90 M |
| 04/14/2025 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.20 | 706,303 | $79.53 M |
| 04/11/2025 | $1.23 | $1.29 (4.88%) | $1.32 | $1.20 | 527,734 | $80.78 M |
| 04/10/2025 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.14 | 792,800 | $78.28 M |
| 04/09/2025 | $1.06 | $1.27 (19.81%) | $1.31 | $1.02 | 1.79 M | $79.53 M |
| 04/08/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.06 | 1.73 M | $68.88 M |
| 04/07/2025 | $1.03 | $1.10 (6.8%) | $1.12 | $0.99 | 2.07 M | $68.88 M |
| 04/04/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.04 | 925,743 | $66.38 M |
| 04/03/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.10 | 759,707 | $72.01 M |
| 04/02/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.18 | 714,923 | $76.40 M |
| 04/01/2025 | $1.26 | $1.22 (-3.17%) | $1.30 | $1.17 | 955,720 | $76.40 M |
| 03/31/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.17 | 1.54 M | $79.53 M |
| 03/28/2025 | $1.49 | $1.26 (-15.44%) | $1.51 | $1.26 | 1.84 M | $78.90 M |
| 03/27/2025 | $1.53 | $1.48 (-3.27%) | $1.54 | $1.46 | 949,922 | $92.68 M |
| 03/26/2025 | $1.79 | $1.56 (-12.85%) | $1.79 | $1.55 | 1.57 M | $97.69 M |
| 03/25/2025 | $1.89 | $1.79 (-5.29%) | $1.93 | $1.76 | 1.17 M | $112.09 M |
| 03/24/2025 | $2.03 | $1.96 (-3.45%) | $2.08 | $1.93 | 558,243 | $122.74 M |
| 03/21/2025 | $2.08 | $2.00 (-3.85%) | $2.18 | $1.89 | 1.17 M | $125.49 M |
| 03/20/2025 | $2.16 | $2.10 (-2.78%) | $2.24 | $2.10 | 395,300 | $131.76 M |
| 03/19/2025 | $2.05 | $2.18 (6.34%) | $2.20 | $2.03 | 540,838 | $136.78 M |
| 03/18/2025 | $2.19 | $2.05 (-6.39%) | $2.20 | $2.04 | 452,534 | $128.63 M |
| 03/17/2025 | $2.22 | $2.18 (-1.8%) | $2.23 | $2.13 | 308,154 | $136.51 M |
| 03/14/2025 | $2.24 | $2.22 (-0.89%) | $2.27 | $2.17 | 381,600 | $139.29 M |
| 03/13/2025 | $2.39 | $2.20 (-7.95%) | $2.42 | $2.17 | 341,915 | $138.04 M |
| 03/12/2025 | $2.31 | $2.38 (3.03%) | $2.49 | $2.30 | 499,500 | $149.33 M |
| 03/11/2025 | $2.25 | $2.29 (1.78%) | $2.31 | $2.16 | 451,768 | $143.68 M |
| 03/10/2025 | $2.23 | $2.24 (0.45%) | $2.31 | $2.20 | 380,700 | $140.55 M |
| 03/07/2025 | $2.38 | $2.27 (-4.62%) | $2.44 | $2.25 | 546,265 | $142.43 M |
| 03/06/2025 | $2.38 | $2.42 (1.68%) | $2.48 | $2.36 | 765,821 | $151.84 M |
| 03/05/2025 | $2.32 | $2.38 (2.59%) | $2.42 | $2.32 | 414,200 | $149.33 M |
| 03/04/2025 | $2.27 | $2.32 (2.2%) | $2.34 | $2.15 | 740,504 | $145.57 M |
| 03/03/2025 | $2.46 | $2.28 (-7.32%) | $2.50 | $2.26 | 351,613 | $143.06 M |
| 02/28/2025 | $2.40 | $2.46 (2.5%) | $2.46 | $2.33 | 536,300 | $154.35 M |
| 02/27/2025 | $2.49 | $2.40 (-3.61%) | $2.57 | $2.40 | 627,500 | $150.59 M |
| 02/26/2025 | $2.54 | $2.49 (-1.97%) | $2.63 | $2.44 | 654,202 | $156.23 M |
| 02/25/2025 | $2.67 | $2.54 (-4.87%) | $2.67 | $2.48 | 415,600 | $159.37 M |
| 02/24/2025 | $2.75 | $2.65 (-3.64%) | $2.79 | $2.65 | 491,600 | $166.27 M |
| 02/21/2025 | $2.92 | $2.76 (-5.48%) | $2.93 | $2.76 | 600,736 | $173.17 M |
| 02/20/2025 | $2.88 | $2.88 (0%) | $2.93 | $2.79 | 528,521 | $180.70 M |
| 02/19/2025 | $2.88 | $2.91 (1.04%) | $2.95 | $2.77 | 710,600 | $182.59 M |
| 02/18/2025 | $2.61 | $2.86 (9.58%) | $2.90 | $2.57 | 1.30 M | $179.45 M |
| 02/14/2025 | $2.49 | $2.56 (2.81%) | $2.59 | $2.46 | 395,337 | $160.62 M |
| 02/13/2025 | $2.43 | $2.46 (1.23%) | $2.49 | $2.37 | 425,396 | $154.35 M |
| 02/12/2025 | $2.41 | $2.40 (-0.41%) | $2.43 | $2.34 | 445,872 | $150.59 M |
| 02/11/2025 | $2.51 | $2.40 (-4.38%) | $2.53 | $2.37 | 1.16 M | $150.59 M |
| 02/10/2025 | $2.62 | $2.54 (-3.05%) | $2.65 | $2.53 | 741,400 | $159.37 M |
| 02/07/2025 | $2.77 | $2.60 (-6.14%) | $2.77 | $2.59 | 1.15 M | $163.13 M |
| 02/06/2025 | $2.97 | $2.77 (-6.73%) | $3.00 | $2.75 | 922,220 | $173.80 M |
| 02/05/2025 | $2.85 | $2.98 (4.56%) | $3.02 | $2.82 | 1.01 M | $186.98 M |
| 02/04/2025 | $2.84 | $2.85 (0.35%) | $2.95 | $2.79 | 501,400 | $178.82 M |
| 02/03/2025 | $2.91 | $2.85 (-2.06%) | $2.98 | $2.84 | 750,864 | $178.82 M |
| 01/31/2025 | $3.04 | $3.00 (-1.32%) | $3.16 | $2.96 | 1.07 M | $188.23 M |
| 01/30/2025 | $3.05 | $3.01 (-1.31%) | $3.09 | $2.93 | 1.11 M | $188.86 M |
| 01/29/2025 | $3.21 | $3.03 (-5.61%) | $3.25 | $3.01 | 663,128 | $190.11 M |
| 01/28/2025 | $3.20 | $3.23 (0.94%) | $3.29 | $3.14 | 528,438 | $202.66 M |
| 01/27/2025 | $3.21 | $3.19 (-0.62%) | $3.33 | $3.11 | 635,700 | $200.15 M |
| 01/24/2025 | $3.17 | $3.23 (1.89%) | $3.37 | $3.08 | 715,803 | $202.66 M |
| 01/23/2025 | $3.08 | $3.16 (2.6%) | $3.19 | $3.06 | 597,500 | $198.27 M |
| 01/22/2025 | $3.03 | $3.08 (1.65%) | $3.12 | $3.01 | 831,800 | $193.25 M |
| 01/21/2025 | $2.99 | $3.00 (0.33%) | $3.03 | $2.91 | 584,809 | $188.23 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.
