MacroGenics Inc. (MGNX)
NASDAQ: MGNX
· Real-Time Price · USD
2.00
0.06 (3.09%)
At close: Sep 05, 2025, 3:59 PM
2.00
0.00%
After-hours: Sep 05, 2025, 07:55 PM EDT
MGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.98 | 2.22 | 1.94 | 2.00 | 2.00 | 3.09% | 2,798,974 |
| 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 |
| Aug 28, 2025 | 1.75 | 1.80 | 1.69 | 1.70 | 1.70 | -1.16% | 660,333 |
| Aug 27, 2025 | 1.80 | 1.85 | 1.72 | 1.72 | 1.72 | -4.97% | 527,100 |
| Aug 26, 2025 | 1.67 | 1.87 | 1.63 | 1.81 | 1.81 | 10.37% | 1,402,200 |
| Aug 25, 2025 | 1.73 | 1.79 | 1.64 | 1.64 | 1.64 | -2.96% | 912,020 |
| Aug 22, 2025 | 1.51 | 1.70 | 1.51 | 1.69 | 1.69 | 17.36% | 1,526,504 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 305,498 |
| Aug 20, 2025 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | 0.00% | 298,411 |
| Aug 19, 2025 | 1.50 | 1.59 | 1.48 | 1.49 | 1.49 | -1.97% | 476,200 |
| Aug 18, 2025 | 1.56 | 1.62 | 1.52 | 1.52 | 1.52 | -3.80% | 685,136 |
| Aug 15, 2025 | 1.60 | 1.63 | 1.54 | 1.58 | 1.58 | -2.47% | 530,600 |
| Aug 14, 2025 | 1.59 | 1.65 | 1.53 | 1.62 | 1.62 | -2.41% | 489,405 |
| 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 |