2m 2m 2m 2m 2m 2m 2m
Macrogenics (MGNX)
NASDAQ
$4.12+$0.02 (+0.59%)
Price as of Aug 21, 2026 7:30 PM EDT- $261.2MMarket Cap
- 142.60%1-Year Change
- BiotechnologyIndustry
Macrogenics (MGNX)
$4.12+$0.02 (+0.59%)
- 1 Month-9.69%Low Price$3.67High Price$4.22
- 3 Months-3.30%Low Price$3.67High Price$4.86
- 1 Year+142.60%Low Price$1.33High Price$4.86
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.09 | 4.20 | 4.04 | 4.10 | +0.74% | 271,520 |
08/20/2026 | 4.14 | 4.19 | 4.02 | 4.07 | -2.40% | 381,824 |
08/19/2026 | 4.16 | 4.27 | 4.11 | 4.17 | +1.96% | 411,877 |
08/18/2026 | 4.07 | 4.17 | 3.99 | 4.09 | +0.74% | 430,575 |
08/17/2026 | 4.21 | 4.30 | 4.01 | 4.06 | -3.79% | 638,434 |
08/14/2026 | 3.85 | 4.24 | 3.79 | 4.22 | +3.43% | 851,459 |
08/13/2026 | 4.07 | 4.31 | 4.01 | 4.08 | +1.49% | 1,383,088 |
08/13/2026 |
-$0.27 Earnings | |||||
08/12/2026 | 4.00 | 4.09 | 3.96 | 4.02 | +2.55% | 339,281 |
08/11/2026 | 4.09 | 4.14 | 3.90 | 3.92 | -3.92% | 479,236 |
08/10/2026 | 4.07 | 4.12 | 3.97 | 4.08 | +0.99% | 366,550 |
08/07/2026 | 4.03 | 4.05 | 3.89 | 4.04 | +0.75% | 296,657 |
08/06/2026 | 3.95 | 4.06 | 3.88 | 4.01 | +2.82% | 756,538 |
08/05/2026 | 3.92 | 4.02 | 3.87 | 3.90 | 0.00% | 263,622 |
08/04/2026 | 3.82 | 3.98 | 3.78 | 3.90 | +2.09% | 876,022 |
08/03/2026 | 3.72 | 3.87 | 3.68 | 3.82 | +3.52% | 497,661 |
07/31/2026 | 3.79 | 3.80 | 3.61 | 3.69 | -2.38% | 410,834 |
07/30/2026 | 3.68 | 3.82 | 3.66 | 3.78 | +3.00% | 274,227 |
07/29/2026 | 3.84 | 3.88 | 3.66 | 3.67 | -4.68% | 414,023 |
07/28/2026 | 4.01 | 4.06 | 3.68 | 3.85 | -3.75% | 874,968 |
07/27/2026 | 3.70 | 4.05 | 3.70 | 4.00 | +8.11% | 666,160 |
07/24/2026 | 4.01 | 4.05 | 3.36 | 3.70 | -7.73% | 2,653,931 |
07/23/2026 | 4.21 | 4.29 | 4.00 | 4.01 | -6.74% | 575,820 |
07/22/2026 | 4.55 | 4.61 | 4.25 | 4.30 | -5.29% | 502,498 |
07/21/2026 | 4.31 | 4.56 | 4.31 | 4.54 | +5.09% | 648,393 |
07/20/2026 | 4.60 | 4.63 | 4.29 | 4.32 | -3.79% | 603,167 |
07/17/2026 | 4.08 | 4.52 | 4.06 | 4.49 | +8.98% | 1,031,732 |
07/16/2026 | 4.29 | 4.32 | 4.01 | 4.12 | -4.63% | 898,793 |
07/15/2026 | 4.29 | 4.35 | 4.15 | 4.32 | +0.70% | 592,219 |
07/14/2026 | 4.50 | 4.52 | 4.27 | 4.29 | -4.67% | 1,245,428 |
07/13/2026 | 4.30 | 4.55 | 4.20 | 4.50 | +3.93% | 1,124,151 |
07/10/2026 | 4.55 | 4.57 | 4.16 | 4.33 | -5.25% | 744,697 |
07/09/2026 | 4.63 | 4.65 | 4.46 | 4.57 | -1.93% | 691,944 |
07/08/2026 | 4.69 | 4.78 | 4.56 | 4.66 | -1.89% | 701,220 |
07/07/2026 | 4.60 | 4.78 | 4.39 | 4.75 | +3.94% | 941,308 |
07/06/2026 | 4.90 | 5.06 | 4.57 | 4.57 | -2.97% | 833,589 |
07/02/2026 | 4.64 | 4.93 | 4.56 | 4.71 | +1.95% | 861,177 |
07/01/2026 | 4.62 | 4.76 | 4.50 | 4.62 | 0.00% | 763,302 |
06/30/2026 | 4.86 | 4.96 | 4.57 | 4.62 | -4.94% | 832,393 |
06/29/2026 | 4.80 | 4.95 | 4.70 | 4.86 | +1.04% | 1,364,698 |
06/26/2026 | 4.67 | 4.86 | 4.56 | 4.81 | +3.22% | 8,516,839 |
06/25/2026 | 4.75 | 5.04 | 4.57 | 4.66 | -2.51% | 1,125,686 |
06/24/2026 | 4.70 | 5.08 | 4.56 | 4.78 | +1.92% | 1,941,778 |
06/23/2026 | 4.57 | 4.94 | 4.56 | 4.69 | +2.40% | 1,491,011 |
06/22/2026 | 4.01 | 4.60 | 4.00 | 4.58 | +10.90% | 2,039,946 |
06/18/2026 | 4.02 | 4.17 | 3.97 | 4.13 | +4.29% | 972,890 |
06/17/2026 | 3.85 | 4.07 | 3.85 | 3.96 | +2.06% | 649,604 |
06/16/2026 | 4.15 | 4.15 | 3.85 | 3.88 | -6.05% | 548,416 |
06/15/2026 | 3.96 | 4.25 | 3.96 | 4.13 | +4.29% | 620,482 |
06/12/2026 | 3.98 | 4.12 | 3.93 | 3.96 | -1.25% | 513,188 |
06/11/2026 | 3.84 | 4.08 | 3.81 | 4.01 | +3.62% | 712,672 |
06/10/2026 | 3.90 | 4.04 | 3.83 | 3.87 | -1.02% | 501,196 |
06/09/2026 | 3.92 | 4.09 | 3.87 | 3.91 | +0.77% | 532,407 |
06/08/2026 | 3.89 | 4.06 | 3.84 | 3.88 | -0.77% | 641,177 |
06/05/2026 | 4.27 | 4.29 | 3.87 | 3.91 | -8.00% | 560,054 |
06/04/2026 | 4.19 | 4.46 | 4.15 | 4.25 | +1.19% | 520,459 |
06/03/2026 | 4.06 | 4.30 | 4.00 | 4.20 | +3.70% | 622,774 |
06/02/2026 | 4.13 | 4.21 | 4.03 | 4.05 | -2.17% | 492,542 |
06/01/2026 | 4.14 | 4.26 | 4.05 | 4.14 | -0.48% | 555,637 |
05/29/2026 | 4.14 | 4.28 | 4.13 | 4.16 | -1.19% | 597,487 |
05/28/2026 | 4.34 | 4.37 | 4.21 | 4.21 | -3.88% | 470,807 |
05/27/2026 | 4.45 | 4.64 | 4.34 | 4.38 | -2.01% | 674,945 |
05/26/2026 | 4.50 | 4.52 | 4.30 | 4.47 | -1.32% | 1,052,610 |
05/22/2026 | 4.46 | 4.64 | 4.36 | 4.53 | +6.84% | 1,104,365 |
05/21/2026 | 4.40 | 4.49 | 4.24 | 4.24 | -4.93% | 870,452 |
05/20/2026 | 4.52 | 4.63 | 4.35 | 4.46 | -1.33% | 836,362 |
05/19/2026 | 4.39 | 4.64 | 4.33 | 4.52 | +3.91% | 1,704,614 |
05/18/2026 | 4.18 | 4.56 | 4.10 | 4.35 | +2.35% | 1,352,952 |
05/15/2026 | 4.13 | 4.35 | 4.04 | 4.25 | +2.16% | 1,997,971 |
05/14/2026 | 3.61 | 4.31 | 3.45 | 4.16 | +20.58% | 3,657,273 |
05/13/2026 | 3.45 | 3.60 | 3.28 | 3.45 | -1.99% | 1,634,629 |
05/13/2026 |
-$0.58 Earnings | |||||
05/12/2026 | 3.45 | 3.84 | 3.36 | 3.52 | +19.32% | 9,609,972 |
05/11/2026 | 3.00 | 3.06 | 2.93 | 2.95 | -1.67% | 890,948 |
05/08/2026 | 2.96 | 3.10 | 2.90 | 3.00 | +2.04% | 814,239 |
05/07/2026 | 3.02 | 3.06 | 2.85 | 2.94 | -2.33% | 499,732 |
05/06/2026 | 3.15 | 3.18 | 2.97 | 3.01 | -4.44% | 1,156,728 |
05/05/2026 | 3.20 | 3.30 | 3.10 | 3.15 | -1.56% | 621,585 |
05/04/2026 | 3.15 | 3.40 | 3.13 | 3.20 | +2.24% | 665,811 |
05/01/2026 | 3.02 | 3.17 | 2.96 | 3.13 | +1.62% | 490,611 |
04/30/2026 | 2.95 | 3.12 | 2.90 | 3.08 | +4.76% | 553,838 |
04/29/2026 | 2.96 | 3.01 | 2.90 | 2.94 | -2.33% | 423,879 |
04/28/2026 | 3.05 | 3.15 | 2.97 | 3.01 | -1.31% | 399,411 |
04/27/2026 | 3.27 | 3.32 | 3.04 | 3.05 | -4.39% | 414,530 |
04/24/2026 | 3.17 | 3.24 | 3.10 | 3.19 | +0.31% | 589,616 |
04/23/2026 | 3.43 | 3.43 | 3.17 | 3.18 | -7.02% | 565,572 |
04/22/2026 | 3.52 | 3.54 | 3.39 | 3.42 | -1.44% | 453,387 |
04/21/2026 | 3.54 | 3.66 | 3.46 | 3.47 | -0.29% | 721,400 |
04/20/2026 | 3.51 | 3.64 | 3.47 | 3.48 | +0.58% | 797,950 |
04/17/2026 | 3.48 | 3.55 | 3.43 | 3.46 | +1.47% | 533,281 |
04/16/2026 | 3.54 | 3.57 | 3.37 | 3.41 | -3.12% | 405,059 |
04/15/2026 | 3.51 | 3.72 | 3.50 | 3.52 | +0.86% | 649,848 |
04/14/2026 | 3.53 | 3.64 | 3.48 | 3.49 | +0.58% | 782,364 |
04/13/2026 | 3.58 | 3.62 | 3.36 | 3.47 | -3.61% | 925,381 |
04/10/2026 | 3.70 | 3.88 | 3.54 | 3.60 | +4.65% | 2,060,188 |
04/09/2026 | 3.49 | 3.49 | 3.30 | 3.44 | -0.29% | 769,852 |
04/08/2026 | 3.49 | 3.50 | 3.31 | 3.45 | +2.99% | 1,217,987 |
04/07/2026 | 3.18 | 3.49 | 3.13 | 3.35 | +5.35% | 1,334,696 |
04/06/2026 | 3.09 | 3.32 | 3.09 | 3.18 | +3.58% | 1,035,570 |
04/02/2026 | 2.83 | 3.16 | 2.83 | 3.07 | +5.86% | 713,840 |