MacroGenics Inc. (MGNX)
NASDAQ: MGNX
· Real-Time Price · USD
1.78
0.07 (4.09%)
At close: Oct 03, 2025, 3:59 PM
1.77
-0.56%
After-hours: Oct 03, 2025, 07:19 PM EDT
MGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.72 | 1.83 | 1.71 | 1.78 | 1.78 | 4.09% | 735,145 |
| Oct 2, 2025 | 1.71 | 1.74 | 1.66 | 1.71 | 1.71 | 0.59% | 578,607 |
| Oct 1, 2025 | 1.68 | 1.82 | 1.68 | 1.70 | 1.70 | 1.19% | 457,152 |
| Sep 30, 2025 | 1.73 | 1.78 | 1.65 | 1.68 | 1.68 | -4.00% | 570,400 |
| Sep 29, 2025 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | 1.16% | 565,546 |
| Sep 26, 2025 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 4.85% | 515,444 |
| 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 |
Page 1 of 136