2m 2m 2m 2m 2m 2m 2m
Macrogenics (MGNX)
NASDAQ
$4.15+$0.10 (+2.47%)
Price as of Jun 03, 2026 7:59 PM EDT- $264.4MMarket Cap
- 168.21%1-Year Change
- BiotechnologyIndustry
Macrogenics (MGNX)
$4.15+$0.10 (+2.47%)
- 1 Month+26.56%Low Price$2.94High Price$4.53
- 3 Months+89.25%Low Price$2.14High Price$4.53
- 1 Year+170.00%Low Price$1.19High Price$4.53
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 2.89 | 2.96 | 2.85 | 2.90 | +0.35% | 425,210 |
03/31/2026 | 2.84 | 2.97 | 2.82 | 2.89 | +4.71% | 281,699 |
03/30/2026 | 2.95 | 2.95 | 2.73 | 2.76 | -5.80% | 568,229 |
03/27/2026 | 3.16 | 3.19 | 2.85 | 2.93 | -7.86% | 953,996 |
03/26/2026 | 3.14 | 3.26 | 3.03 | 3.18 | +0.32% | 883,282 |
03/25/2026 | 2.78 | 3.21 | 2.78 | 3.17 | +16.12% | 1,659,010 |
03/24/2026 | 2.88 | 2.88 | 2.71 | 2.73 | -6.51% | 663,855 |
03/23/2026 | 2.86 | 3.01 | 2.73 | 2.92 | +2.10% | 797,095 |
03/20/2026 | 2.87 | 2.93 | 2.81 | 2.86 | -1.38% | 644,158 |
03/19/2026 | 2.96 | 2.98 | 2.81 | 2.90 | -2.68% | 781,529 |
03/18/2026 | 3.06 | 3.12 | 2.91 | 2.98 | -3.25% | 921,882 |
03/17/2026 | 3.12 | 3.19 | 3.04 | 3.08 | -0.65% | 411,464 |
03/16/2026 | 3.03 | 3.23 | 2.98 | 3.10 | +3.33% | 1,240,545 |
03/13/2026 | 3.18 | 3.25 | 2.97 | 3.00 | -3.85% | 1,027,699 |
03/12/2026 | 3.32 | 3.39 | 3.05 | 3.12 | -6.59% | 1,436,803 |
03/11/2026 | 3.42 | 3.54 | 3.12 | 3.34 | -2.62% | 4,061,254 |
03/10/2026 | 2.42 | 3.50 | 2.41 | 3.43 | +45.34% | 14,023,501 |
03/09/2026 | 2.25 | 2.44 | 2.25 | 2.36 | +5.83% | 1,084,855 |
03/09/2026 |
-$0.22 Earnings | |||||
03/06/2026 | 2.11 | 2.26 | 2.10 | 2.23 | +4.21% | 947,264 |
03/05/2026 | 2.07 | 2.18 | 2.01 | 2.14 | +2.88% | 1,022,537 |
03/04/2026 | 1.92 | 2.09 | 1.89 | 2.08 | +9.47% | 926,342 |
03/03/2026 | 1.88 | 1.93 | 1.81 | 1.90 | -2.06% | 539,179 |
03/02/2026 | 1.96 | 2.01 | 1.91 | 1.94 | -2.51% | 529,529 |
02/27/2026 | 1.96 | 2.01 | 1.92 | 1.99 | +0.51% | 540,988 |
02/26/2026 | 1.92 | 2.01 | 1.89 | 1.98 | +3.13% | 605,981 |
02/25/2026 | 1.73 | 1.99 | 1.73 | 1.92 | +10.98% | 1,168,105 |
02/24/2026 | 1.62 | 1.77 | 1.60 | 1.73 | -1.14% | 2,143,034 |
02/23/2026 | 1.70 | 1.78 | 1.70 | 1.75 | +2.94% | 426,726 |
02/20/2026 | 1.72 | 1.74 | 1.69 | 1.70 | -1.73% | 197,745 |
02/19/2026 | 1.69 | 1.74 | 1.68 | 1.73 | +1.76% | 201,015 |
02/18/2026 | 1.69 | 1.73 | 1.69 | 1.70 | 0.00% | 178,520 |
02/17/2026 | 1.71 | 1.73 | 1.68 | 1.70 | -0.58% | 325,856 |
02/13/2026 | 1.72 | 1.78 | 1.71 | 1.71 | 0.00% | 233,669 |
02/12/2026 | 1.70 | 1.73 | 1.66 | 1.71 | -0.58% | 479,698 |
02/11/2026 | 1.73 | 1.74 | 1.68 | 1.72 | +0.58% | 320,525 |
02/10/2026 | 1.78 | 1.81 | 1.71 | 1.71 | -5.00% | 338,745 |
02/09/2026 | 1.80 | 1.83 | 1.71 | 1.80 | -0.55% | 371,292 |
02/06/2026 | 1.71 | 1.82 | 1.70 | 1.81 | +6.47% | 793,842 |
02/05/2026 | 1.68 | 1.74 | 1.67 | 1.70 | -1.73% | 954,941 |
02/04/2026 | 1.75 | 1.76 | 1.66 | 1.73 | -1.14% | 1,264,659 |
02/03/2026 | 1.76 | 1.80 | 1.70 | 1.75 | 0.00% | 548,527 |
02/02/2026 | 1.86 | 1.86 | 1.75 | 1.75 | -4.37% | 425,457 |
01/30/2026 | 1.89 | 1.92 | 1.74 | 1.83 | -5.18% | 1,027,511 |
01/29/2026 | 1.81 | 1.97 | 1.78 | 1.93 | +7.22% | 1,253,892 |
01/28/2026 | 1.84 | 1.86 | 1.79 | 1.80 | -2.17% | 543,441 |
01/27/2026 | 1.83 | 1.86 | 1.76 | 1.84 | +0.55% | 530,739 |
01/26/2026 | 1.82 | 1.89 | 1.75 | 1.83 | +1.67% | 927,262 |
01/23/2026 | 1.75 | 1.82 | 1.70 | 1.80 | +2.27% | 1,110,084 |
01/22/2026 | 1.77 | 1.86 | 1.62 | 1.76 | +1.15% | 2,949,083 |
01/21/2026 | 1.75 | 1.78 | 1.73 | 1.74 | -0.57% | 392,899 |
01/20/2026 | 1.70 | 1.82 | 1.68 | 1.75 | +1.74% | 1,173,687 |
01/16/2026 | 1.70 | 1.77 | 1.70 | 1.72 | +1.18% | 1,296,752 |
01/15/2026 | 1.78 | 1.78 | 1.70 | 1.70 | -4.49% | 488,057 |
01/14/2026 | 1.75 | 1.81 | 1.75 | 1.78 | +1.71% | 461,441 |
01/13/2026 | 1.80 | 1.85 | 1.73 | 1.75 | -2.23% | 993,691 |
01/12/2026 | 1.85 | 1.85 | 1.71 | 1.79 | -2.19% | 918,028 |