MacroGenics, Inc. (MGNX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.93

$0.13 (7.22%)

Last update: 01:41 AM EST

Day's range

$1.78

$1.97

5 DAY PERFORMANCE

+7.22%

1 MONTH PERFORMANCE

+23.72%

3 MONTH PERFORMANCE

+20.63%

6 MONTH PERFORMANCE

+25.32%

YEAR-TO-DATE PERFORMANCE

+19.88%

1 YEAR PERFORMANCE

-35.88%

MacroGenics, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/29/2026	$1.81	$1.93 (6.63%)	$1.97	$1.78	1.23 M	$122.04 M
01/28/2026	$1.84	$1.80 (-2.17%)	$1.86	$1.79	543.44 K	$113.82 M
01/27/2026	$1.83	$1.84 (0.55%)	$1.86	$1.76	530.74 K	$116.35 M
01/26/2026	$1.82	$1.83 (0.55%)	$1.89	$1.75	927.26 K	$115.72 M
01/23/2026	$1.75	$1.80 (2.86%)	$1.82	$1.70	1.11 M	$113.82 M
01/22/2026	$1.77	$1.76 (-0.56%)	$1.86	$1.62	2.95 M	$111.29 M
01/21/2026	$1.75	$1.74 (-0.57%)	$1.78	$1.73	392.90 K	$110.03 M
01/20/2026	$1.70	$1.75 (2.94%)	$1.82	$1.68	1.17 M	$110.66 M
01/16/2026	$1.70	$1.72 (1.18%)	$1.77	$1.70	1.30 M	$108.76 M
01/15/2026	$1.78	$1.70 (-4.49%)	$1.78	$1.70	488.10 K	$107.50 M
01/14/2026	$1.75	$1.78 (1.71%)	$1.81	$1.75	461.44 K	$112.56 M
01/13/2026	$1.80	$1.75 (-2.78%)	$1.85	$1.73	993.69 K	$110.66 M
01/12/2026	$1.85	$1.79 (-3.24%)	$1.85	$1.71	918.03 K	$113.19 M
01/09/2026	$1.81	$1.83 (1.1%)	$1.90	$1.79	1.06 M	$115.72 M
01/08/2026	$1.80	$1.79 (-0.56%)	$1.80	$1.75	607.30 K	$113.19 M
01/07/2026	$1.72	$1.81 (5.23%)	$1.89	$1.72	1.77 M	$114.45 M
01/06/2026	$1.72	$1.70 (-1.16%)	$1.75	$1.67	827.94 K	$107.50 M
01/05/2026	$1.61	$1.72 (6.83%)	$1.75	$1.61	1.52 M	$108.76 M
01/02/2026	$1.61	$1.61 (0%)	$1.65	$1.58	895.51 K	$101.81 M
12/31/2025	$1.54	$1.61 (4.55%)	$1.66	$1.54	910.61 K	$101.81 M
12/30/2025	$1.61	$1.56 (-3.11%)	$1.63	$1.55	1.28 M	$98.64 M
12/29/2025	$1.62	$1.60 (-1.23%)	$1.63	$1.56	566.50 K	$101.17 M
12/26/2025	$1.62	$1.61 (-0.62%)	$1.62	$1.57	444.25 K	$101.81 M
12/24/2025	$1.60	$1.62 (1.25%)	$1.63	$1.56	492.80 K	$102.44 M
12/23/2025	$1.62	$1.60 (-1.23%)	$1.69	$1.60	1.02 M	$101.17 M
12/22/2025	$1.50	$1.59 (6%)	$1.64	$1.50	1.28 M	$100.54 M
12/19/2025	$1.57	$1.50 (-4.46%)	$1.61	$1.50	3.65 M	$94.85 M
12/18/2025	$1.60	$1.57 (-1.88%)	$1.66	$1.53	2.79 M	$99.28 M
12/17/2025	$1.35	$1.61 (19.26%)	$1.65	$1.32	10.96 M	$101.81 M
12/16/2025	$1.37	$1.35 (-1.46%)	$1.43	$1.34	2.43 M	$85.36 M
12/15/2025	$1.40	$1.37 (-2.14%)	$1.44	$1.37	1.25 M	$86.63 M
12/12/2025	$1.44	$1.40 (-2.78%)	$1.45	$1.38	662.46 K	$88.53 M
12/11/2025	$1.40	$1.41 (0.71%)	$1.43	$1.39	1.05 M	$89.16 M
12/10/2025	$1.41	$1.40 (-0.71%)	$1.43	$1.37	1.61 M	$88.53 M
12/09/2025	$1.33	$1.39 (4.51%)	$1.42	$1.33	1.16 M	$87.89 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