MacroGenics Inc. (MGNX)
2.29
-0.17 (-6.91%)
At close: Mar 03, 2025, 3:59 PM
2.28
-0.22%
After-hours: Mar 03, 2025, 04:00 PM EST
MGNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.40 | 2.46 | 2.33 | 2.46 | 0.06 | 2.50% | 518,393 |
| Feb 27, 2025 | 2.49 | 2.57 | 2.40 | 2.40 | -0.09 | -3.61% | 627,500 |
| Feb 26, 2025 | 2.54 | 2.63 | 2.44 | 2.49 | -0.05 | -1.97% | 654,202 |
| Feb 25, 2025 | 2.67 | 2.67 | 2.48 | 2.54 | -0.11 | -4.15% | 415,600 |
| Feb 24, 2025 | 2.75 | 2.79 | 2.65 | 2.65 | -0.11 | -3.99% | 491,600 |
| Feb 21, 2025 | 2.92 | 2.93 | 2.76 | 2.76 | -0.12 | -4.17% | 600,736 |
| Feb 20, 2025 | 2.88 | 2.93 | 2.79 | 2.88 | -0.03 | -1.03% | 528,521 |
| Feb 19, 2025 | 2.88 | 2.95 | 2.77 | 2.91 | 0.05 | 1.75% | 710,600 |
| Feb 18, 2025 | 2.61 | 2.90 | 2.57 | 2.86 | 0.30 | 11.72% | 1,296,700 |
| Feb 14, 2025 | 2.49 | 2.59 | 2.46 | 2.56 | 0.10 | 4.07% | 395,337 |
| Feb 13, 2025 | 2.43 | 2.49 | 2.37 | 2.46 | 0.06 | 2.50% | 425,396 |
| Feb 12, 2025 | 2.41 | 2.43 | 2.34 | 2.40 | 0.00 | 0.00% | 445,872 |
| Feb 11, 2025 | 2.51 | 2.53 | 2.37 | 2.40 | -0.14 | -5.51% | 1,159,263 |
| Feb 10, 2025 | 2.62 | 2.65 | 2.53 | 2.54 | -0.06 | -2.31% | 741,400 |
| Feb 7, 2025 | 2.77 | 2.77 | 2.59 | 2.60 | -0.17 | -6.14% | 1,153,600 |
| Feb 6, 2025 | 2.97 | 3.00 | 2.75 | 2.77 | -0.21 | -7.05% | 922,220 |
| Feb 5, 2025 | 2.85 | 3.02 | 2.82 | 2.98 | 0.13 | 4.56% | 1,010,200 |
| Feb 4, 2025 | 2.84 | 2.95 | 2.79 | 2.85 | 0.00 | 0.00% | 501,400 |
| Feb 3, 2025 | 2.91 | 2.98 | 2.84 | 2.85 | -0.15 | -5.00% | 750,864 |
| Jan 31, 2025 | 3.04 | 3.16 | 2.96 | 3.00 | -0.01 | -0.33% | 1,071,100 |
| Jan 30, 2025 | 3.05 | 3.09 | 2.93 | 3.01 | -0.02 | -0.66% | 1,112,900 |
| Jan 29, 2025 | 3.21 | 3.25 | 3.01 | 3.03 | -0.20 | -6.19% | 663,128 |
| Jan 28, 2025 | 3.20 | 3.29 | 3.14 | 3.23 | 0.04 | 1.25% | 528,438 |
| Jan 27, 2025 | 3.21 | 3.33 | 3.11 | 3.19 | -0.04 | -1.24% | 635,700 |
| Jan 24, 2025 | 3.17 | 3.37 | 3.08 | 3.23 | 0.07 | 2.22% | 715,803 |
| Jan 23, 2025 | 3.08 | 3.19 | 3.06 | 3.16 | 0.08 | 2.60% | 597,500 |
| Jan 22, 2025 | 3.03 | 3.12 | 3.01 | 3.08 | 0.08 | 2.67% | 831,800 |
| Jan 21, 2025 | 2.99 | 3.03 | 2.91 | 3.00 | 0.00 | 0.00% | 584,809 |
| Jan 17, 2025 | 3.06 | 3.10 | 2.95 | 3.00 | -0.03 | -0.99% | 576,200 |
| Jan 16, 2025 | 3.21 | 3.21 | 2.98 | 3.03 | -0.16 | -5.02% | 599,700 |
| Jan 15, 2025 | 3.10 | 3.22 | 3.04 | 3.19 | 0.15 | 4.93% | 674,641 |
| Jan 14, 2025 | 3.19 | 3.20 | 3.00 | 3.04 | -0.13 | -4.10% | 479,400 |
| Jan 13, 2025 | 3.15 | 3.19 | 3.05 | 3.17 | -0.01 | -0.31% | 639,637 |
| Jan 10, 2025 | 3.29 | 3.29 | 3.12 | 3.18 | -0.17 | -5.07% | 411,400 |
| Jan 8, 2025 | 3.41 | 3.41 | 3.27 | 3.35 | -0.06 | -1.76% | 472,140 |
| Jan 7, 2025 | 3.48 | 3.55 | 3.37 | 3.41 | -0.08 | -2.29% | 356,565 |
| Jan 6, 2025 | 3.48 | 3.60 | 3.43 | 3.49 | 0.03 | 0.87% | 606,825 |
| Jan 3, 2025 | 3.34 | 3.49 | 3.33 | 3.46 | 0.16 | 4.85% | 540,034 |
| Jan 2, 2025 | 3.28 | 3.39 | 3.24 | 3.30 | 0.05 | 1.54% | 352,116 |
| Dec 31, 2024 | 3.28 | 3.31 | 3.14 | 3.25 | 0.02 | 0.62% | 330,422 |
| Dec 30, 2024 | 3.18 | 3.27 | 3.08 | 3.23 | 0.00 | 0.00% | 407,582 |
| Dec 27, 2024 | 3.22 | 3.29 | 3.09 | 3.23 | -0.03 | -0.92% | 434,700 |
| Dec 26, 2024 | 3.22 | 3.30 | 3.18 | 3.26 | 0.00 | 0.00% | 274,790 |
| Dec 24, 2024 | 3.22 | 3.26 | 3.14 | 3.26 | 0.03 | 0.93% | 185,600 |
| Dec 23, 2024 | 3.20 | 3.31 | 3.13 | 3.23 | 0.05 | 1.57% | 457,448 |
| Dec 20, 2024 | 3.13 | 3.26 | 3.13 | 3.18 | 0.00 | 0.00% | 722,134 |
| Dec 19, 2024 | 3.28 | 3.28 | 3.10 | 3.18 | -0.03 | -0.93% | 531,700 |
| Dec 18, 2024 | 3.37 | 3.45 | 3.14 | 3.21 | -0.13 | -3.89% | 878,102 |
| Dec 17, 2024 | 3.21 | 3.38 | 3.16 | 3.34 | 0.11 | 3.41% | 524,400 |
| Dec 16, 2024 | 3.23 | 3.32 | 3.17 | 3.23 | 0.03 | 0.94% | 410,028 |