MacroGenics, Inc. MGNX
NASDAQ · United States · Health Technology
$3.58-0.02 (-0.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.58 | -0.56% | $3.64 | $3.64 | $3.53 | 980.53K |
| 2026-10-01 | $3.60 | -6.74% | $3.85 | $3.88 | $3.59 | 656.60K |
| 2026-09-30 | $3.86 | +2.39% | $3.76 | $3.91 | $3.73 | 634.10K |
| 2026-09-29 | $3.77 | -7.14% | $4.08 | $4.09 | $3.75 | 616.40K |
| 2026-09-28 | $4.06 | +8.56% | $3.73 | $4.11 | $3.69 | 1.91M |
| 2026-09-25 | $3.74 | -1.58% | $3.79 | $3.86 | $3.72 | 604.60K |
| 2026-09-24 | $3.80 | 0.00% | $3.80 | $3.87 | $3.62 | 571.30K |
| 2026-09-23 | $3.80 | -7.77% | $4.12 | $4.12 | $3.78 | 524.40K |
| 2026-09-22 | $4.12 | 0.00% | $4.17 | $4.20 | $4.07 | 377.40K |
| 2026-09-21 | $4.12 | -0.48% | $4.16 | $4.18 | $4.08 | 310.50K |
| 2026-09-18 | $4.14 | +0.24% | $4.12 | $4.16 | $4.09 | 873.90K |
| 2026-09-17 | $4.13 | +1.23% | $4.15 | $4.18 | $4.03 | 437.30K |
| 2026-09-16 | $4.08 | +0.99% | $4.05 | $4.10 | $3.98 | 315.70K |
| 2026-09-15 | $4.04 | -3.81% | $4.19 | $4.19 | $3.99 | 265.00K |
| 2026-09-14 | $4.20 | +5.00% | $4.00 | $4.22 | $3.99 | 430.00K |
| 2026-09-11 | $4.00 | +0.76% | $4.02 | $4.09 | $3.91 | 381.90K |
| 2026-09-10 | $3.97 | -3.41% | $4.08 | $4.11 | $3.90 | 434.70K |
| 2026-09-09 | $4.11 | -4.86% | $4.29 | $4.30 | $4.03 | 599.20K |
| 2026-09-08 | $4.32 | -1.82% | $4.29 | $4.43 | $4.11 | 419.60K |
| 2026-09-04 | $4.40 | +3.53% | $4.20 | $4.49 | $4.18 | 442.70K |
| 2026-09-03 | $4.25 | -1.62% | $4.29 | $4.32 | $4.14 | 478.60K |
| 2026-09-02 | $4.32 | +6.93% | $4.05 | $4.37 | $4.05 | 581.60K |
| 2026-09-01 | $4.04 | +1.25% | $3.98 | $4.09 | $3.89 | 499.90K |
| 2026-08-31 | $3.99 | -3.39% | $4.12 | $4.13 | $3.92 | 542.80K |
| 2026-08-28 | $4.13 | +1.23% | $4.06 | $4.15 | $3.97 | 541.70K |
| 2026-08-27 | $4.08 | +0.99% | $4.05 | $4.16 | $4.05 | 319.90K |
| 2026-08-26 | $4.04 | -3.12% | $4.16 | $4.16 | $4.04 | 263.00K |
| 2026-08-25 | $4.17 | +3.73% | $4.04 | $4.20 | $4.04 | 363.10K |
| 2026-08-24 | $4.02 | -1.95% | $4.07 | $4.08 | $3.96 | 432.80K |
| 2026-08-21 | $4.10 | +0.74% | $4.09 | $4.20 | $4.03 | 271.50K |
| 2026-08-20 | $4.07 | -2.40% | $4.14 | $4.19 | $4.02 | 381.80K |
| 2026-08-19 | $4.17 | +1.96% | $4.16 | $4.27 | $4.11 | 411.60K |
| 2026-08-18 | $4.09 | +0.74% | $4.07 | $4.16 | $3.98 | 430.60K |
| 2026-08-17 | $4.06 | -3.79% | $4.21 | $4.30 | $4.01 | 638.40K |
| 2026-08-14 | $4.22 | +3.43% | $3.85 | $4.24 | $3.79 | 851.40K |
| 2026-08-13 | $4.08 | +1.49% | $4.07 | $4.31 | $4.01 | 1.38M |
| 2026-08-12 | $4.02 | +2.55% | $4.00 | $4.09 | $3.96 | 339.30K |
| 2026-08-11 | $3.92 | -3.92% | $4.09 | $4.14 | $3.90 | 479.20K |
| 2026-08-10 | $4.08 | +0.99% | $4.07 | $4.11 | $3.97 | 366.50K |
| 2026-08-07 | $4.04 | +0.75% | $4.03 | $4.05 | $3.89 | 296.70K |
| 2026-08-06 | $4.01 | +2.82% | $3.95 | $4.05 | $3.88 | 756.50K |
| 2026-08-05 | $3.90 | 0.00% | $3.92 | $4.02 | $3.87 | 263.60K |
| 2026-08-04 | $3.90 | +2.09% | $3.82 | $3.98 | $3.78 | 876.00K |
| 2026-08-03 | $3.82 | +3.52% | $3.72 | $3.87 | $3.67 | 497.70K |
| 2026-07-31 | $3.69 | -2.38% | $3.79 | $3.80 | $3.61 | 410.80K |
| 2026-07-30 | $3.78 | +3.00% | $3.68 | $3.82 | $3.66 | 274.20K |
| 2026-07-29 | $3.67 | -4.68% | $3.84 | $3.88 | $3.66 | 414.00K |
| 2026-07-28 | $3.85 | -3.75% | $4.01 | $4.06 | $3.68 | 875.00K |
| 2026-07-27 | $4.00 | +8.11% | $3.70 | $4.05 | $3.70 | 666.20K |
| 2026-07-24 | $3.70 | -7.73% | $4.01 | $4.05 | $3.36 | 2.65M |
| 2026-07-23 | $4.01 | -6.74% | $4.21 | $4.29 | $4.00 | 575.70K |
| 2026-07-22 | $4.30 | -5.29% | $4.55 | $4.61 | $4.24 | 502.40K |
| 2026-07-21 | $4.54 | +5.09% | $4.31 | $4.55 | $4.31 | 648.40K |
| 2026-07-20 | $4.32 | -3.79% | $4.60 | $4.63 | $4.29 | 603.10K |
| 2026-07-17 | $4.49 | +8.98% | $4.08 | $4.52 | $4.05 | 1.03M |
| 2026-07-16 | $4.12 | -4.63% | $4.29 | $4.32 | $4.01 | 898.80K |
| 2026-07-15 | $4.32 | +0.70% | $4.29 | $4.35 | $4.14 | 592.20K |
| 2026-07-14 | $4.29 | -4.67% | $4.50 | $4.52 | $4.27 | 1.28M |
| 2026-07-13 | $4.50 | +3.93% | $4.30 | $4.55 | $4.20 | 1.12M |
| 2026-07-10 | $4.33 | -5.25% | $4.55 | $4.57 | $4.16 | 744.50K |
| 2026-07-09 | $4.57 | -1.93% | $4.63 | $4.65 | $4.46 | 691.90K |
| 2026-07-08 | $4.66 | -1.89% | $4.69 | $4.78 | $4.56 | 701.20K |
| 2026-07-07 | $4.75 | +3.94% | $4.60 | $4.78 | $4.39 | 941.30K |
| 2026-07-06 | $4.57 | -2.97% | $4.90 | $5.06 | $4.57 | 833.50K |
| 2026-07-02 | $4.71 | +1.95% | $4.64 | $4.93 | $4.55 | 861.00K |
| 2026-07-01 | $4.62 | 0.00% | $4.62 | $4.76 | $4.49 | 763.30K |
| 2026-06-30 | $4.62 | -4.94% | $4.86 | $4.96 | $4.57 | 832.20K |
| 2026-06-29 | $4.86 | +1.04% | $4.80 | $4.95 | $4.70 | 1.36M |
| 2026-06-26 | $4.81 | +3.22% | $4.67 | $4.86 | $4.55 | 8.52M |
| 2026-06-25 | $4.66 | -2.51% | $4.75 | $5.03 | $4.57 | 1.13M |
| 2026-06-24 | $4.78 | +1.92% | $4.70 | $5.08 | $4.56 | 1.94M |
| 2026-06-23 | $4.69 | +2.40% | $4.57 | $4.94 | $4.55 | 1.49M |
| 2026-06-22 | $4.58 | +10.90% | $4.01 | $4.59 | $4.00 | 2.04M |
| 2026-06-18 | $4.13 | +4.29% | $4.02 | $4.17 | $3.96 | 973.00K |
| 2026-06-17 | $3.96 | +2.06% | $3.85 | $4.07 | $3.85 | 649.60K |
| 2026-06-16 | $3.88 | -6.05% | $4.15 | $4.15 | $3.85 | 548.30K |
| 2026-06-15 | $4.13 | +4.29% | $3.96 | $4.24 | $3.96 | 620.50K |
| 2026-06-12 | $3.96 | -1.25% | $3.98 | $4.12 | $3.93 | 513.20K |
| 2026-06-11 | $4.01 | +3.62% | $3.84 | $4.08 | $3.81 | 712.70K |
| 2026-06-10 | $3.87 | -1.02% | $3.90 | $4.04 | $3.83 | 501.20K |
| 2026-06-09 | $3.91 | +0.77% | $3.92 | $4.09 | $3.87 | 532.40K |
| 2026-06-08 | $3.88 | -0.77% | $3.89 | $4.05 | $3.84 | 641.20K |
| 2026-06-05 | $3.91 | -8.00% | $4.27 | $4.29 | $3.87 | 560.00K |
| 2026-06-04 | $4.25 | +1.19% | $4.19 | $4.45 | $4.15 | 520.30K |
| 2026-06-03 | $4.20 | +3.70% | $4.06 | $4.30 | $4.00 | 629.10K |
| 2026-06-02 | $4.05 | -2.17% | $4.13 | $4.20 | $4.03 | 492.50K |
| 2026-06-01 | $4.14 | -0.48% | $4.14 | $4.26 | $4.05 | 555.60K |
| 2026-05-29 | $4.16 | -1.19% | $4.14 | $4.28 | $4.13 | 597.00K |
| 2026-05-28 | $4.21 | -3.88% | $4.34 | $4.37 | $4.21 | 469.40K |
| 2026-05-27 | $4.38 | -2.01% | $4.45 | $4.64 | $4.34 | 674.40K |