MacroGenics, Inc.MGNXNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.86	$1.86	$1.75	$1.75	425,500
1/30/2026	$1.89	$1.92	$1.74	$1.83	1.03M
1/29/2026	$1.81	$1.97	$1.78	$1.93	1.25M
1/28/2026	$1.84	$1.86	$1.79	$1.80	543,441
1/27/2026	$1.83	$1.86	$1.76	$1.84	530,739
1/26/2026	$1.82	$1.89	$1.75	$1.83	927,262
1/23/2026	$1.75	$1.82	$1.70	$1.80	1.11M
1/22/2026	$1.77	$1.86	$1.62	$1.76	2.95M
1/21/2026	$1.75	$1.78	$1.73	$1.74	392,900
1/20/2026	$1.70	$1.82	$1.68	$1.75	1.17M
1/16/2026	$1.70	$1.77	$1.70	$1.72	1.30M
1/15/2026	$1.78	$1.78	$1.70	$1.70	488,100
1/14/2026	$1.75	$1.81	$1.75	$1.78	461,441
1/13/2026	$1.80	$1.85	$1.73	$1.75	993,691
1/12/2026	$1.85	$1.85	$1.71	$1.79	918,028
1/9/2026	$1.81	$1.90	$1.79	$1.83	1.06M
1/8/2026	$1.80	$1.80	$1.75	$1.79	607,300
1/7/2026	$1.72	$1.89	$1.72	$1.81	1.77M
1/6/2026	$1.72	$1.75	$1.67	$1.70	827,936
1/5/2026	$1.61	$1.75	$1.61	$1.72	1.52M
1/2/2026	$1.61	$1.65	$1.58	$1.61	895,511
12/31/2025	$1.54	$1.66	$1.54	$1.61	910,614
12/30/2025	$1.61	$1.63	$1.55	$1.56	1.28M
12/29/2025	$1.62	$1.63	$1.56	$1.60	566,500
12/26/2025	$1.62	$1.62	$1.57	$1.61	444,246
12/24/2025	$1.60	$1.63	$1.56	$1.62	492,800
12/23/2025	$1.62	$1.69	$1.60	$1.60	1.02M
12/22/2025	$1.50	$1.64	$1.50	$1.59	1.28M
12/19/2025	$1.57	$1.61	$1.50	$1.50	3.65M
12/18/2025	$1.60	$1.66	$1.53	$1.57	2.79M
12/17/2025	$1.35	$1.65	$1.32	$1.61	10.96M
12/16/2025	$1.37	$1.43	$1.34	$1.35	2.43M
12/15/2025	$1.40	$1.44	$1.37	$1.37	1.25M
12/12/2025	$1.44	$1.45	$1.38	$1.40	662,463
12/11/2025	$1.40	$1.43	$1.39	$1.41	1.05M
12/10/2025	$1.41	$1.43	$1.37	$1.40	1.61M
12/9/2025	$1.33	$1.42	$1.33	$1.39	1.16M
12/8/2025	$1.40	$1.40	$1.32	$1.33	3.06M
12/5/2025	$1.39	$1.41	$1.32	$1.37	5.12M
12/4/2025	$1.40	$1.47	$1.37	$1.38	2.64M
12/3/2025	$1.41	$1.47	$1.37	$1.40	2.13M
12/2/2025	$1.47	$1.50	$1.40	$1.42	488,200
12/1/2025	$1.51	$1.51	$1.43	$1.46	454,017
11/28/2025	$1.51	$1.55	$1.48	$1.53	366,200
11/26/2025	$1.44	$1.50	$1.42	$1.48	397,973
11/25/2025	$1.45	$1.47	$1.40	$1.45	754,793
11/24/2025	$1.40	$1.47	$1.39	$1.42	880,700
11/21/2025	$1.37	$1.42	$1.33	$1.40	731,823
11/20/2025	$1.43	$1.51	$1.37	$1.37	686,155
11/19/2025	$1.52	$1.55	$1.42	$1.42	738,200
11/18/2025	$1.51	$1.58	$1.48	$1.54	933,300
11/17/2025	$1.50	$1.64	$1.48	$1.51	1.52M
11/14/2025	$1.58	$1.61	$1.49	$1.50	1.80M
11/13/2025	$1.66	$1.74	$1.53	$1.60	2.84M
11/12/2025	$1.53	$1.55	$1.46	$1.47	785,401
11/11/2025	$1.45	$1.54	$1.42	$1.52	516,800
11/10/2025	$1.37	$1.45	$1.37	$1.43	474,745
11/7/2025	$1.36	$1.37	$1.29	$1.37	527,204
11/6/2025	$1.43	$1.43	$1.35	$1.36	628,874
11/5/2025	$1.48	$1.49	$1.40	$1.44	485,515

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance