2m 2m 2m 2m 2m 2m 2m
Macrogenics (MGNX)
NASDAQ
$3.63+$0.04 (+0.97%)
Price as of Oct 22, 2026 7:30 PM EDT- $228.7MMarket Cap
- 84.10%1-Year Change
- BiotechnologyIndustry
Macrogenics (MGNX)
$3.63+$0.04 (+0.97%)
- 1 Month-12.86%Low Price$3.25High Price$4.12
- 3 Months-20.93%Low Price$3.25High Price$4.40
- 1 Year+84.10%Low Price$1.33High Price$4.86
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 3.45 | 3.67 | 3.45 | 3.59 | +2.87% | 398,265 |
10/20/2026 | 3.35 | 3.60 | 3.33 | 3.49 | +4.80% | 325,410 |
10/19/2026 | 3.27 | 3.44 | 3.26 | 3.33 | +2.46% | 567,507 |
10/16/2026 | 3.37 | 3.45 | 3.24 | 3.25 | -3.56% | 410,557 |
10/15/2026 | 3.34 | 3.44 | 3.30 | 3.37 | +1.81% | 578,085 |
10/14/2026 | 3.42 | 3.42 | 3.19 | 3.31 | -3.22% | 906,754 |
10/13/2026 | 3.73 | 3.73 | 3.38 | 3.42 | -8.06% | 559,140 |
10/12/2026 | 3.72 | 3.76 | 3.66 | 3.72 | -0.53% | 284,717 |
10/09/2026 | 3.53 | 3.79 | 3.52 | 3.74 | +5.35% | 418,442 |
10/08/2026 | 3.53 | 3.62 | 3.41 | 3.55 | 0.00% | 768,068 |
10/07/2026 | 3.60 | 3.73 | 3.53 | 3.55 | -2.47% | 509,978 |
10/06/2026 | 3.79 | 3.79 | 3.55 | 3.64 | -3.45% | 633,291 |
10/05/2026 | 3.65 | 3.86 | 3.50 | 3.77 | +5.31% | 605,944 |
10/02/2026 | 3.64 | 3.65 | 3.53 | 3.58 | -0.56% | 980,531 |
10/01/2026 | 3.85 | 3.88 | 3.59 | 3.60 | -6.74% | 656,628 |
09/30/2026 | 3.76 | 3.91 | 3.73 | 3.86 | +2.39% | 634,057 |
09/29/2026 | 4.08 | 4.09 | 3.75 | 3.77 | -7.14% | 616,434 |
09/28/2026 | 3.73 | 4.11 | 3.69 | 4.06 | +8.56% | 1,911,994 |
09/25/2026 | 3.79 | 3.86 | 3.72 | 3.74 | -1.58% | 604,616 |
09/24/2026 | 3.80 | 3.87 | 3.62 | 3.80 | 0.00% | 571,447 |
09/23/2026 | 4.12 | 4.12 | 3.78 | 3.80 | -7.77% | 524,653 |
09/22/2026 | 4.17 | 4.20 | 4.08 | 4.12 | 0.00% | 377,359 |
09/21/2026 | 4.16 | 4.19 | 4.08 | 4.12 | -0.48% | 310,497 |
09/18/2026 | 4.12 | 4.17 | 4.09 | 4.14 | +0.24% | 873,940 |
09/17/2026 | 4.15 | 4.18 | 4.03 | 4.13 | +1.23% | 438,002 |
09/16/2026 | 4.05 | 4.10 | 3.98 | 4.08 | +0.99% | 315,679 |
09/15/2026 | 4.19 | 4.19 | 3.99 | 4.04 | -3.81% | 264,980 |
09/14/2026 | 4.00 | 4.22 | 3.99 | 4.20 | +5.00% | 431,465 |
09/11/2026 | 4.02 | 4.09 | 3.91 | 4.00 | +0.76% | 381,932 |
09/10/2026 | 4.08 | 4.12 | 3.90 | 3.97 | -3.41% | 434,784 |
09/09/2026 | 4.29 | 4.30 | 4.03 | 4.11 | -4.86% | 599,225 |
09/08/2026 | 4.29 | 4.43 | 4.11 | 4.32 | -1.82% | 419,585 |
09/04/2026 | 4.20 | 4.49 | 4.18 | 4.40 | +3.53% | 442,785 |
09/03/2026 | 4.29 | 4.32 | 4.15 | 4.25 | -1.62% | 478,599 |
09/02/2026 | 4.05 | 4.37 | 4.05 | 4.32 | +6.93% | 581,703 |
09/01/2026 | 3.98 | 4.10 | 3.89 | 4.04 | +1.25% | 499,894 |
08/31/2026 | 4.12 | 4.13 | 3.92 | 3.99 | -3.39% | 542,802 |
08/28/2026 | 4.06 | 4.15 | 3.98 | 4.13 | +1.23% | 541,659 |
08/27/2026 | 4.05 | 4.16 | 4.05 | 4.08 | +0.99% | 319,942 |
08/26/2026 | 4.16 | 4.16 | 4.04 | 4.04 | -3.12% | 263,034 |
08/25/2026 | 4.04 | 4.20 | 4.04 | 4.17 | +3.73% | 363,137 |
08/24/2026 | 4.07 | 4.08 | 3.97 | 4.02 | -1.95% | 432,774 |
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 |