Want to see MGNX full AI Analyst Report?
MacroGenics (MGNX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.37 | 2.44 | 2.24 | 2.40 | 2.40 | +0.84% | 1,182,939 | 1.78 |
| Oct 29, 2026 | 2.49 | 2.59 | 2.37 | 2.38 | 2.38 | -3.64% | 741,514 | 1.12 |
| Oct 28, 2026 | 2.39 | 2.55 | 2.35 | 2.47 | 2.47 | +1.23% | 1,414,149 | 2.19 |
| Oct 27, 2026 | 2.20 | 2.56 | 2.16 | 2.44 | 2.44 | +11.42% | 2,119,790 | 3.44 |
| Oct 26, 2026 | 2.09 | 2.23 | 1.93 | 2.19 | 2.19 | -2.67% | 2,603,739 | 4.48 |
| Oct 23, 2026 | 3.55 | 3.57 | 2.13 | 2.25 | 2.25 | -38.02% | 3,996,521 | 7.52 |
| Oct 22, 2026 | 3.59 | 3.67 | 3.52 | 3.63 | 3.63 | +1.11% | 465,521 | 0.87 |
| Oct 21, 2026 | 3.45 | 3.67 | 3.45 | 3.59 | 3.59 | +2.87% | 398,265 | 0.70 |
| Oct 20, 2026 | 3.35 | 3.60 | 3.33 | 3.49 | 3.49 | +4.80% | 325,410 | 0.57 |
| Oct 19, 2026 | 3.27 | 3.44 | 3.26 | 3.33 | 3.33 | +2.46% | 567,614 | 0.99 |
| Oct 16, 2026 | 3.37 | 3.45 | 3.24 | 3.25 | 3.25 | -3.56% | 410,555 | 0.71 |
| Oct 15, 2026 | 3.34 | 3.44 | 3.30 | 3.37 | 3.37 | +1.81% | 578,085 | 1.00 |
| Oct 14, 2026 | 3.42 | 3.42 | 3.19 | 3.31 | 3.31 | -3.22% | 906,754 | 1.57 |
| Oct 13, 2026 | 3.73 | 3.73 | 3.38 | 3.42 | 3.42 | -8.06% | 559,140 | 0.96 |
| Oct 12, 2026 | 3.72 | 3.76 | 3.66 | 3.72 | 3.72 | -0.53% | 284,717 | 0.48 |
| Oct 09, 2026 | 3.53 | 3.79 | 3.52 | 3.74 | 3.74 | +5.35% | 418,442 | 0.69 |
| Oct 08, 2026 | 3.53 | 3.62 | 3.41 | 3.55 | 3.55 | +0.00% | 768,068 | 1.26 |
| Oct 07, 2026 | 3.60 | 3.73 | 3.53 | 3.55 | 3.55 | -2.47% | 509,978 | 0.83 |
| Oct 06, 2026 | 3.79 | 3.79 | 3.55 | 3.64 | 3.64 | -3.45% | 633,291 | 1.03 |
| Oct 05, 2026 | 3.65 | 3.86 | 3.50 | 3.77 | 3.77 | +5.31% | 605,934 | 0.99 |
| Oct 02, 2026 | 3.64 | 3.65 | 3.53 | 3.58 | 3.58 | -0.56% | 980,531 | 1.60 |
| Oct 01, 2026 | 3.85 | 3.88 | 3.59 | 3.60 | 3.60 | -6.74% | 656,624 | 1.06 |
| Sep 30, 2026 | 3.76 | 3.91 | 3.73 | 3.86 | 3.86 | +2.39% | 634,057 | 1.04 |
| Sep 29, 2026 | 4.08 | 4.09 | 3.75 | 3.77 | 3.77 | -7.14% | 616,434 | 1.01 |
| Sep 28, 2026 | 3.73 | 4.11 | 3.69 | 4.06 | 4.06 | +8.56% | 1,912,863 | 3.23 |
| Sep 25, 2026 | 3.79 | 3.86 | 3.72 | 3.74 | 3.74 | -1.58% | 604,616 | 1.01 |
| Sep 24, 2026 | 3.80 | 3.87 | 3.62 | 3.80 | 3.80 | +0.00% | 571,447 | 0.94 |
| Sep 23, 2026 | 4.12 | 4.12 | 3.78 | 3.80 | 3.80 | -7.77% | 524,592 | 0.71 |
| Sep 22, 2026 | 4.17 | 4.20 | 4.08 | 4.12 | 4.12 | +0.00% | 377,359 | 0.50 |
| Sep 21, 2026 | 4.16 | 4.19 | 4.08 | 4.12 | 4.12 | -0.48% | 310,497 | 0.40 |
| Sep 18, 2026 | 4.12 | 4.17 | 4.09 | 4.14 | 4.14 | +0.24% | 873,940 | 1.12 |
| Sep 17, 2026 | 4.15 | 4.18 | 4.03 | 4.13 | 4.13 | +1.23% | 437,255 | 0.54 |
| Sep 16, 2026 | 4.05 | 4.10 | 3.98 | 4.08 | 4.08 | +0.99% | 315,679 | 0.39 |
| Sep 15, 2026 | 4.19 | 4.19 | 3.99 | 4.04 | 4.04 | -3.81% | 264,980 | 0.32 |
| Sep 14, 2026 | 4.00 | 4.22 | 3.99 | 4.20 | 4.20 | +5.00% | 431,465 | 0.52 |
| Sep 11, 2026 | 4.02 | 4.09 | 3.91 | 4.00 | 4.00 | +0.76% | 381,932 | 0.46 |
| Sep 10, 2026 | 4.08 | 4.12 | 3.90 | 3.97 | 3.97 | -3.41% | 434,784 | 0.52 |
| Sep 09, 2026 | 4.29 | 4.30 | 4.03 | 4.11 | 4.11 | -4.86% | 599,225 | 0.72 |
| Sep 08, 2026 | 4.29 | 4.43 | 4.11 | 4.32 | 4.32 | -1.82% | 419,588 | 0.50 |
| Sep 07, 2026 | 4.20 | 4.49 | 4.18 | 4.40 | 4.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.20 | 4.49 | 4.18 | 4.40 | 4.40 | +3.53% | 442,785 | 0.52 |
| Sep 03, 2026 | 4.29 | 4.32 | 4.15 | 4.25 | 4.25 | -1.62% | 478,596 | 0.56 |
| Sep 02, 2026 | 4.05 | 4.37 | 4.05 | 4.32 | 4.32 | +6.93% | 581,703 | 0.69 |
| Sep 01, 2026 | 3.98 | 4.10 | 3.89 | 4.04 | 4.04 | +1.25% | 499,892 | 0.59 |
| Aug 31, 2026 | 4.12 | 4.13 | 3.92 | 3.99 | 3.99 | -3.39% | 542,802 | 0.64 |
| Aug 28, 2026 | 4.06 | 4.15 | 3.98 | 4.13 | 4.13 | +1.23% | 541,657 | 0.64 |
| Aug 27, 2026 | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | +0.99% | 319,942 | 0.38 |
| Aug 26, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -3.12% | 263,034 | 0.31 |
| Aug 25, 2026 | 4.04 | 4.20 | 4.04 | 4.17 | 4.17 | +3.73% | 363,135 | 0.42 |
| Aug 24, 2026 | 4.07 | 4.08 | 3.97 | 4.02 | 4.02 | -1.95% | 432,774 | 0.50 |