MacroGenics, Inc. - MGNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.4	1.38	1.38	1.47	1.37	2.58M
December 03, 2025	1.41	1.4	1.4	1.47	1.37	2.13M
December 02, 2025	1.47	1.42	1.42	1.5	1.4	488,200
December 01, 2025	1.51	1.46	1.46	1.51	1.43	454,017
November 28, 2025	1.51	1.53	1.53	1.55	1.48	366,150
November 26, 2025	1.44	1.48	1.48	1.5	1.42	397,973
November 25, 2025	1.45	1.45	1.45	1.47	1.4	754,793
November 24, 2025	1.4	1.42	1.42	1.47	1.39	880,700
November 21, 2025	1.37	1.4	1.4	1.42	1.33	731,823
November 20, 2025	1.43	1.37	1.37	1.51	1.37	686,155
November 19, 2025	1.52	1.42	1.42	1.55	1.42	731,756
November 18, 2025	1.51	1.54	1.54	1.58	1.48	933,300
November 17, 2025	1.5	1.51	1.51	1.64	1.48	1.52M
November 14, 2025	1.58	1.5	1.5	1.61	1.49	1.8M
November 13, 2025	1.66	1.6	1.6	1.74	1.53	2.84M
November 12, 2025	1.53	1.47	1.47	1.55	1.46	735,900
November 11, 2025	1.45	1.52	1.52	1.54	1.42	516,800
November 10, 2025	1.37	1.43	1.43	1.45	1.37	474,745
November 07, 2025	1.36	1.37	1.37	1.37	1.3	526,997
November 06, 2025	1.43	1.36	1.36	1.43	1.36	619,153
November 05, 2025	1.48	1.44	1.44	1.49	1.4	482,765
November 04, 2025	1.54	1.45	1.45	1.57	1.43	676,790
November 03, 2025	1.65	1.58	1.58	1.69	1.54	533,449
October 31, 2025	1.6	1.66	1.66	1.68	1.56	853,956
October 30, 2025	1.69	1.6	1.6	1.7	1.58	982,100
October 29, 2025	1.85	1.69	1.69	1.86	1.66	1.8M
October 28, 2025	1.9	1.85	1.85	1.94	1.85	360,957
October 27, 2025	1.86	1.91	1.91	1.94	1.83	623,930
October 24, 2025	1.85	1.84	1.84	1.89	1.81	406,136
October 23, 2025	1.92	1.83	1.83	1.93	1.83	562,400
October 22, 2025	2.03	1.95	1.95	2.15	1.87	1.65M
October 21, 2025	1.71	2.02	2.02	2.03	1.71	3.38M
October 20, 2025	1.66	1.71	1.71	1.81	1.66	817,900
October 17, 2025	1.68	1.65	1.65	1.74	1.64	464,528
October 16, 2025	1.71	1.69	1.69	1.75	1.67	486,322
October 15, 2025	1.62	1.69	1.69	1.77	1.62	480,343
October 14, 2025	1.61	1.61	1.61	1.69	1.56	383,749
October 13, 2025	1.69	1.64	1.64	1.71	1.64	486,283
October 10, 2025	1.77	1.69	1.69	1.77	1.65	572,905
October 09, 2025	1.78	1.75	1.75	1.79	1.71	562,483
October 08, 2025	1.72	1.78	1.78	1.83	1.72	593,700
October 07, 2025	1.79	1.72	1.72	1.8	1.69	278,600
October 06, 2025	1.78	1.76	1.76	1.81	1.74	648,642
October 03, 2025	1.72	1.78	1.78	1.83	1.71	735,511
October 02, 2025	1.71	1.71	1.71	1.74	1.66	578,607
October 01, 2025	1.68	1.7	1.7	1.82	1.68	457,152
September 30, 2025	1.73	1.68	1.68	1.78	1.65	570,400
September 29, 2025	1.74	1.75	1.75	1.77	1.7	565,546
September 26, 2025	1.67	1.73	1.73	1.74	1.65	515,444
September 25, 2025	1.69	1.65	1.65	1.69	1.63	357,217
September 24, 2025	1.65	1.72	1.72	1.82	1.64	673,822
September 23, 2025	1.75	1.66	1.66	1.75	1.65	343,807
September 22, 2025	1.62	1.73	1.73	1.75	1.58	399,322
September 19, 2025	1.75	1.62	1.62	1.75	1.6	925,321
September 18, 2025	1.56	1.73	1.73	1.75	1.56	887,800
September 17, 2025	1.49	1.53	1.53	1.63	1.48	781,000
September 16, 2025	1.56	1.47	1.47	1.61	1.46	1.06M
September 15, 2025	1.6	1.56	1.56	1.62	1.52	919,900
September 12, 2025	1.64	1.59	1.59	1.64	1.57	491,576
September 11, 2025	1.72	1.65	1.65	1.77	1.62	1.05M

MacroGenics, Inc. (MGNX) NASDAQ