MacroGenics Inc. (MGNX)
NASDAQ: MGNX
· Real-Time Price · USD
1.57
-0.05 (-3.09%)
At close: Aug 15, 2025, 3:59 PM
1.56
-0.64%
After-hours: Aug 15, 2025, 07:40 PM EDT
MGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.59 | 1.65 | 1.53 | 1.62 | 1.62 | -2.41% | 487,076 |
| Aug 13, 2025 | 1.46 | 1.67 | 1.46 | 1.66 | 1.66 | 12.93% | 530,683 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | 0.00% | 435,107 |
| Aug 11, 2025 | 1.55 | 1.58 | 1.46 | 1.47 | 1.47 | -4.55% | 494,000 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | -4.35% | 221,900 |
| Aug 7, 2025 | 1.62 | 1.62 | 1.54 | 1.61 | 1.61 | 0.00% | 256,381 |
| Aug 6, 2025 | 1.71 | 1.71 | 1.59 | 1.61 | 1.61 | -4.73% | 303,900 |
| Aug 5, 2025 | 1.62 | 1.72 | 1.58 | 1.69 | 1.69 | 3.05% | 590,110 |
| Aug 4, 2025 | 1.60 | 1.67 | 1.53 | 1.64 | 1.64 | 3.80% | 291,600 |
| Aug 1, 2025 | 1.49 | 1.62 | 1.49 | 1.58 | 1.58 | 1.28% | 1,046,500 |
| Jul 31, 2025 | 1.53 | 1.64 | 1.51 | 1.56 | 1.56 | 1.30% | 664,126 |
| Jul 30, 2025 | 1.58 | 1.60 | 1.47 | 1.54 | 1.54 | -2.53% | 1,454,500 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 363,648 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -2.34% | 524,800 |
| Jul 25, 2025 | 1.78 | 1.78 | 1.67 | 1.71 | 1.71 | -3.93% | 516,104 |
| Jul 24, 2025 | 1.79 | 1.88 | 1.75 | 1.78 | 1.78 | -1.66% | 996,200 |
| Jul 23, 2025 | 1.57 | 1.83 | 1.55 | 1.81 | 1.81 | 17.53% | 1,918,582 |
| Jul 22, 2025 | 1.47 | 1.58 | 1.47 | 1.54 | 1.54 | 4.76% | 628,100 |
| Jul 21, 2025 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | -0.68% | 306,320 |
| Jul 18, 2025 | 1.56 | 1.60 | 1.47 | 1.48 | 1.48 | -3.90% | 381,900 |