MacroGenics Inc (MGNX) Historical Stock Data

1.38 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MGNX is down -1.50% a day on average. There have been 12 days where MacroGenics Inc closed green and 18 days where MGNX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.40	1.38	↓$0.02 (-1.43%)	1.37	1.47	2.64M
2025-12-03	1.41	1.40	↓$0.01 (-0.71%)	1.37	1.47	2.13M
2025-12-02	1.47	1.42	↓$0.05 (-3.40%)	1.40	1.50	488.18K
2025-12-01	1.51	1.46	↓$0.05 (-3.31%)	1.43	1.51	454.02K
2025-11-28	1.51	1.53	↑$0.03 (1.66%)	1.48	1.55	366.15K
2025-11-26	1.44	1.48	↑$0.04 (2.78%)	1.42	1.50	397.97K
2025-11-25	1.45	1.45	↑$0.00 (0.00%)	1.40	1.47	754.79K
2025-11-24	1.40	1.42	↑$0.02 (1.43%)	1.39	1.47	880.69K
2025-11-21	1.37	1.40	↑$0.03 (2.19%)	1.33	1.42	731.82K
2025-11-20	1.43	1.37	↓$0.06 (-4.20%)	1.37	1.51	686.16K
2025-11-19	1.52	1.42	↓$0.10 (-6.58%)	1.42	1.55	734.16K
2025-11-18	1.51	1.54	↑$0.03 (1.99%)	1.48	1.58	0.93M
2025-11-17	1.50	1.51	↑$0.01 (0.67%)	1.48	1.64	1.52M
2025-11-14	1.58	1.50	↓$0.08 (-5.06%)	1.49	1.61	1.80M
2025-11-13	1.66	1.60	↓$0.06 (-3.61%)	1.53	1.74	2.84M
2025-11-12	1.53	1.47	↓$0.06 (-3.92%)	1.46	1.55	759.88K
2025-11-11	1.45	1.52	↑$0.07 (4.83%)	1.42	1.54	516.75K
2025-11-10	1.37	1.43	↑$0.06 (4.38%)	1.37	1.45	474.75K
2025-11-07	1.36	1.37	↑$0.01 (0.74%)	1.29	1.37	527.20K
2025-11-06	1.43	1.36	↓$0.07 (-4.90%)	1.35	1.43	628.87K
2025-11-05	1.48	1.44	↓$0.04 (-2.70%)	1.40	1.49	485.49K
2025-11-04	1.54	1.45	↓$0.09 (-5.84%)	1.43	1.57	676.79K
2025-11-03	1.65	1.58	↓$0.07 (-4.24%)	1.54	1.69	533.45K
2025-10-31	1.60	1.66	↑$0.06 (3.75%)	1.56	1.68	853.96K
2025-10-30	1.69	1.60	↓$0.10 (-5.62%)	1.58	1.70	0.98M
2025-10-29	1.85	1.69	↓$0.16 (-8.65%)	1.66	1.86	1.80M
2025-10-28	1.90	1.85	↓$0.05 (-2.63%)	1.85	1.94	360.96K
2025-10-27	1.86	1.91	↑$0.05 (2.69%)	1.83	1.94	623.93K
2025-10-24	1.85	1.84	↓$0.01 (-0.54%)	1.81	1.89	406.14K
2025-10-23	1.92	1.83	↓$0.09 (-4.69%)	1.83	1.93	562.37K