MacroGenics Inc. (MGNX)
NASDAQ: MGNX
· Real-Time Price · USD
1.73
0.08 (4.85%)
At close: Sep 26, 2025, 3:59 PM
1.75
1.16%
After-hours: Sep 26, 2025, 07:27 PM EDT
MGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 4.85% | 514,389 |
| Sep 25, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -4.07% | 357,217 |
| Sep 24, 2025 | 1.65 | 1.82 | 1.64 | 1.72 | 1.72 | 3.61% | 673,822 |
| Sep 23, 2025 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -4.05% | 343,807 |
| Sep 22, 2025 | 1.62 | 1.75 | 1.58 | 1.73 | 1.73 | 6.79% | 399,322 |
| Sep 19, 2025 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -6.36% | 925,321 |
| Sep 18, 2025 | 1.56 | 1.75 | 1.56 | 1.73 | 1.73 | 13.07% | 887,800 |
| Sep 17, 2025 | 1.49 | 1.63 | 1.48 | 1.53 | 1.53 | 4.08% | 781,000 |
| Sep 16, 2025 | 1.56 | 1.61 | 1.46 | 1.47 | 1.47 | -5.77% | 1,057,600 |
| Sep 15, 2025 | 1.60 | 1.62 | 1.52 | 1.56 | 1.56 | -1.89% | 919,900 |
| Sep 12, 2025 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -3.64% | 491,576 |
| Sep 11, 2025 | 1.72 | 1.77 | 1.62 | 1.65 | 1.65 | -4.07% | 1,053,200 |
| Sep 10, 2025 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 479,249 |
| Sep 9, 2025 | 1.74 | 1.79 | 1.68 | 1.73 | 1.73 | -1.70% | 654,800 |
| Sep 8, 2025 | 1.97 | 1.97 | 1.74 | 1.76 | 1.76 | -12.00% | 1,468,515 |
| Sep 5, 2025 | 1.98 | 2.22 | 1.94 | 2.00 | 2.00 | 3.09% | 2,801,900 |
| Sep 4, 2025 | 1.93 | 2.04 | 1.84 | 1.94 | 1.94 | 1.57% | 1,066,857 |
| Sep 3, 2025 | 1.74 | 1.98 | 1.73 | 1.91 | 1.91 | 9.77% | 1,480,700 |
| Sep 2, 2025 | 1.77 | 1.93 | 1.73 | 1.74 | 1.74 | -1.69% | 1,534,529 |
| Aug 29, 2025 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | 4.12% | 854,900 |