MacroGenics, Inc. (MGNX) NASDAQ

4.05

-0.09(-2.17%)

Updated at June 02 04:00PM

Currency In USD

MGNX Historical Return

If you invested $1000 in MacroGenics, Inc. (MGNX) 10 years ago, it would be worth $148.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $130.9, while $1000 invested 1 year ago would be worth $2,925.9. This corresponds to total returns of -85.18%, -86.91%, 192.59%, respectively, with annualized returns of -17.37%, -33.4%, 192.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGNX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	4.14	4.14	4.14	4.26	4.05	555,631
May 29, 2026	4.14	4.16	4.16	4.28	4.13	596,848
May 28, 2026	4.34	4.21	4.21	4.37	4.21	469,132
May 27, 2026	4.45	4.38	4.38	4.64	4.34	673,880
May 26, 2026	4.5	4.47	4.47	4.51	4.3	1.05M
May 22, 2026	4.46	4.53	4.53	4.64	4.36	1.1M
May 21, 2026	4.4	4.24	4.24	4.49	4.24	869,893
May 20, 2026	4.52	4.46	4.46	4.63	4.35	834,973
May 19, 2026	4.39	4.52	4.52	4.64	4.33	1.7M
May 18, 2026	4.18	4.35	4.35	4.56	4.1	1.35M
May 15, 2026	4.13	4.25	4.25	4.34	4.04	2M
May 14, 2026	3.61	4.16	4.16	4.31	3.45	3.64M
May 13, 2026	3.45	3.45	3.45	3.6	3.28	1.53M
May 12, 2026	3.45	3.52	3.52	3.83	3.36	9.49M
May 11, 2026	3	2.95	2.95	3.06	2.93	394,408
May 08, 2026	2.96	3	3	3.1	2.9	814,239
May 07, 2026	3.02	2.94	2.94	3.06	2.85	499,732
May 06, 2026	3.15	3.01	3.01	3.18	2.97	1.16M
May 05, 2026	3.2	3.15	3.15	3.3	3.1	621,272
May 04, 2026	3.15	3.2	3.2	3.4	3.13	661,128
May 01, 2026	3.02	3.13	3.13	3.17	2.96	483,439
April 30, 2026	2.95	3.08	3.08	3.12	2.9	553,250
April 29, 2026	2.96	2.94	2.94	3.01	2.9	423,879
April 28, 2026	3.05	3.01	3.01	3.15	2.97	398,809
April 27, 2026	3.27	3.05	3.05	3.32	3.04	412,345
April 24, 2026	3.17	3.19	3.19	3.24	3.1	589,316
April 23, 2026	3.43	3.18	3.18	3.43	3.17	544,524
April 22, 2026	3.52	3.42	3.42	3.54	3.39	452,107
April 21, 2026	3.54	3.47	3.47	3.66	3.46	720,566
April 20, 2026	3.51	3.48	3.48	3.64	3.47	807,954
April 17, 2026	3.48	3.46	3.46	3.55	3.43	533,216
April 16, 2026	3.54	3.41	3.41	3.57	3.37	404,863
April 15, 2026	3.51	3.52	3.52	3.72	3.5	647,899
April 14, 2026	3.53	3.49	3.49	3.64	3.48	782,247
April 13, 2026	3.58	3.47	3.47	3.62	3.36	924,561
April 10, 2026	3.7	3.6	3.6	3.88	3.54	2.05M
April 09, 2026	3.49	3.44	3.44	3.49	3.3	768,610
April 08, 2026	3.49	3.45	3.45	3.5	3.31	1.03M
April 07, 2026	3.18	3.35	3.35	3.49	3.13	1.33M
April 06, 2026	3.09	3.18	3.18	3.32	3.09	1.04M
April 02, 2026	2.83	3.07	3.07	3.16	2.83	713,332
April 01, 2026	2.89	2.9	2.9	2.96	2.85	418,310
March 31, 2026	2.84	2.89	2.89	2.97	2.82	281,697
March 30, 2026	2.95	2.76	2.76	2.95	2.73	568,008
March 27, 2026	3.16	2.93	2.93	3.19	2.85	960,451
March 26, 2026	3.14	3.18	3.18	3.26	3.03	880,823
March 25, 2026	2.78	3.17	3.17	3.21	2.78	1.66M
March 24, 2026	2.88	2.73	2.73	2.88	2.71	662,863
March 23, 2026	2.86	2.92	2.92	3.01	2.73	797,424
March 20, 2026	2.87	2.86	2.86	2.93	2.81	638,503
March 19, 2026	2.96	2.9	2.9	2.98	2.81	777,096
March 18, 2026	3.06	2.98	2.98	3.12	2.91	920,693
March 17, 2026	3.12	3.08	3.08	3.19	3.04	411,277
March 16, 2026	3.03	3.1	3.1	3.23	2.98	1.24M
March 13, 2026	3.18	3	3	3.25	2.97	1.03M
March 12, 2026	3.32	3.12	3.12	3.39	3.05	1.41M
March 11, 2026	3.42	3.34	3.34	3.54	3.12	4.05M
March 10, 2026	2.42	3.43	3.43	3.5	2.41	13.91M
March 09, 2026	2.25	2.36	2.36	2.44	2.25	1.05M
March 06, 2026	2.11	2.23	2.23	2.26	2.1	947,300