MacroGenics, Inc. (MGNX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MGNX Historical Return
If you invested $1000 in MacroGenics, Inc. (MGNX) 10 years ago, it would be worth $128.93 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $175.29, while $1000 invested 1 year ago would be worth $2,426.04. This corresponds to total returns of -87.11%, -82.47%, 142.6%, respectively, with annualized returns of -18.51%, -29.41%, 142.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MGNX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.09 | 4.1 | 4.1 | 4.2 | 4.04 | 271,519 |
| August 20, 2026 | 4.14 | 4.07 | 4.07 | 4.19 | 4.02 | 381,814 |
| August 19, 2026 | 4.16 | 4.17 | 4.17 | 4.27 | 4.11 | 0 |
| August 18, 2026 | 4.07 | 4.09 | 4.09 | 4.17 | 3.99 | 430,573 |
| August 17, 2026 | 4.21 | 4.06 | 4.06 | 4.3 | 4.01 | 638,415 |
| August 14, 2026 | 3.85 | 4.22 | 4.22 | 4.24 | 3.79 | 851,433 |
| August 13, 2026 | 4.07 | 4.08 | 4.08 | 4.31 | 4.01 | 1.38M |
| August 12, 2026 | 3.97 | 4.02 | 4.02 | 4.02 | 3.96 | 0 |
| August 11, 2026 | 4.1 | 3.92 | 3.92 | 4.14 | 3.9 | 0 |
| August 10, 2026 | 4.07 | 4.08 | 4.08 | 4.12 | 3.97 | 366,543 |
| August 07, 2026 | 4.03 | 4.04 | 4.04 | 4.05 | 3.89 | 0 |
| August 06, 2026 | 3.95 | 4.01 | 4.01 | 4.06 | 3.88 | 756,460 |
| August 05, 2026 | 3.92 | 3.9 | 3.9 | 4.02 | 3.87 | 263,568 |
| August 04, 2026 | 3.81 | 3.9 | 3.9 | 3.99 | 3.78 | 848,565 |
| August 03, 2026 | 3.72 | 3.82 | 3.82 | 3.87 | 3.68 | 497,660 |
| July 31, 2026 | 3.79 | 3.69 | 3.69 | 3.8 | 3.61 | 410,833 |
| July 30, 2026 | 3.68 | 3.78 | 3.78 | 3.82 | 3.66 | 274,226 |
| July 29, 2026 | 3.84 | 3.67 | 3.67 | 3.88 | 3.66 | 413,988 |
| July 28, 2026 | 4.01 | 3.85 | 3.85 | 4.06 | 3.68 | 874,967 |
| July 27, 2026 | 3.7 | 4 | 4 | 4.05 | 3.7 | 666,160 |
| July 23, 2026 | 4.21 | 4.01 | 4.01 | 4.29 | 4 | 574,367 |
| July 22, 2026 | 4.55 | 4.3 | 4.3 | 4.61 | 4.25 | 501,336 |
| July 21, 2026 | 4.31 | 4.54 | 4.54 | 4.56 | 4.31 | 648,112 |
| July 20, 2026 | 4.6 | 4.32 | 4.32 | 4.63 | 4.29 | 603,064 |
| July 17, 2026 | 4.08 | 4.49 | 4.49 | 4.52 | 4.06 | 1.03M |
| July 16, 2026 | 4.29 | 4.12 | 4.12 | 4.32 | 4.01 | 898,793 |
| July 15, 2026 | 4.14 | 4.32 | 4.32 | 4.35 | 4.14 | 588,828 |
| July 14, 2026 | 4.5 | 4.29 | 4.29 | 4.52 | 4.27 | 1.28M |
| July 13, 2026 | 4.3 | 4.5 | 4.5 | 4.55 | 4.2 | 1.12M |
| July 10, 2026 | 4.55 | 4.33 | 4.33 | 4.57 | 4.16 | 744,527 |
| July 09, 2026 | 4.63 | 4.57 | 4.57 | 4.65 | 4.46 | 691,944 |
| July 08, 2026 | 4.69 | 4.66 | 4.66 | 4.78 | 4.56 | 701,210 |
| July 07, 2026 | 4.6 | 4.75 | 4.75 | 4.78 | 4.39 | 940,554 |
| July 06, 2026 | 4.9 | 4.57 | 4.57 | 5.06 | 4.57 | 833,485 |
| July 02, 2026 | 4.64 | 4.71 | 4.71 | 4.93 | 4.56 | 860,646 |
| July 01, 2026 | 4.62 | 4.62 | 4.62 | 4.76 | 4.5 | 761,790 |
| June 30, 2026 | 4.86 | 4.62 | 4.62 | 4.96 | 4.57 | 832,243 |
| June 29, 2026 | 4.8 | 4.86 | 4.86 | 4.95 | 4.7 | 1.36M |
| June 26, 2026 | 4.67 | 4.81 | 4.81 | 4.86 | 4.56 | 8.52M |
| June 25, 2026 | 4.75 | 4.66 | 4.66 | 5.04 | 4.57 | 1.13M |
| June 24, 2026 | 4.7 | 4.78 | 4.78 | 5.08 | 4.56 | 1.94M |
| June 23, 2026 | 4.57 | 4.69 | 4.69 | 4.94 | 4.56 | 1.49M |
| June 22, 2026 | 4.01 | 4.58 | 4.58 | 4.6 | 4 | 2.03M |
| June 18, 2026 | 4.02 | 4.13 | 4.13 | 4.17 | 3.97 | 971,900 |
| June 17, 2026 | 3.85 | 3.96 | 3.96 | 4.07 | 3.85 | 649,604 |
| June 16, 2026 | 4.15 | 3.88 | 3.88 | 4.15 | 3.85 | 548,331 |
| June 15, 2026 | 3.96 | 4.13 | 4.13 | 4.25 | 3.96 | 620,423 |
| June 12, 2026 | 3.98 | 3.96 | 3.96 | 4.12 | 3.93 | 513,188 |
| June 11, 2026 | 3.84 | 4.01 | 4.01 | 4.08 | 3.81 | 712,608 |
| June 10, 2026 | 3.9 | 3.87 | 3.87 | 4.04 | 3.83 | 500,160 |
| June 09, 2026 | 3.92 | 3.91 | 3.91 | 4.09 | 3.87 | 532,401 |
| June 08, 2026 | 3.89 | 3.88 | 3.88 | 4.06 | 3.84 | 640,172 |
| June 05, 2026 | 4.27 | 3.91 | 3.91 | 4.29 | 3.88 | 0 |
| June 04, 2026 | 4.19 | 4.25 | 4.25 | 4.46 | 4.15 | 520,288 |
| June 03, 2026 | 4.07 | 4.2 | 4.2 | 4.3 | 4 | 625,736 |
| June 02, 2026 | 4.13 | 4.05 | 4.05 | 4.21 | 4.03 | 492,502 |
| 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 |
AD
