Dark

MGNX
MacroGenics, Inc.
stock NASDAQ

Market Open

Aug 24, 2026 3:26:23 PM EDT

4.05USD-1.220%(-0.05)275,326

4.05Bid 4.06Ask 0.01Spread

Pre-market

Aug 24, 2026 9:25:30 AM EDT

4.10USD0.000%(0.00)283

After-hours

Aug 20, 2026 4:00:30 PM EDT

4.07USD+0.494%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	4.0700	4.0700	3.96000	4.0500	-1.220%	275,326	0.000%
2026-08-21	4.0900	4.1950	4.03500	4.1000	+0.737%	271,521	-1.220%
2026-08-20	4.1400	4.1900	4.01770	4.0700	-2.398%	381,824	-0.491%
2026-08-19	4.1600	4.2700	4.10500	4.1700	+1.956%	411,878	-2.878%
2026-08-18	4.0700	4.1650	3.98500	4.0900	+0.739%	430,576	-0.978%
2026-08-17	4.2100	4.3000	4.00500	4.0600	-3.791%	638,434	-0.246%
2026-08-14	3.8450	4.2400	3.78500	4.2200	+3.431%	851,460	-4.028%
2026-08-13	4.0700	4.3091	4.00500	4.0800	+1.493%	1,383,089	-0.735%
2026-08-12	4.0000	4.0850	3.96000	4.0200	+2.551%	339,282	+0.746%
2026-08-11	4.0900	4.1400	3.90000	3.9200	-3.922%	479,237	+3.316%
2026-08-10	4.0700	4.1150	3.96880	4.0800	+0.990%	366,551	-0.735%
2026-08-07	4.0300	4.0500	3.89000	4.0400	+0.748%	296,658	+0.248%
2026-08-06	3.9500	4.0550	3.87500	4.0100	+2.821%	756,539	+0.998%
2026-08-05	3.9200	4.0200	3.86500	3.9000	0.000%	263,622	+3.846%
2026-08-04	3.8200	3.9800	3.78000	3.9000	+2.094%	876,022	+3.846%
2026-08-03	3.7200	3.8670	3.67500	3.8200	+3.523%	497,662	+6.021%
2026-07-31	3.7900	3.7950	3.61000	3.6900	-2.381%	410,834	+9.756%
2026-07-30	3.6800	3.8200	3.66000	3.7800	+2.997%	274,228	+7.143%
2026-07-29	3.8400	3.8800	3.66000	3.6700	-4.675%	414,023	+10.354%
2026-07-28	4.0100	4.0600	3.68000	3.8500	-3.750%	874,969	+5.195%
2026-07-27	3.7000	4.0450	3.70000	4.0000	+8.108%	666,161	+1.250%
2026-07-24	4.0100	4.0500	3.36000	3.7000	-7.731%	2,653,932	+9.459%
2026-07-23	4.2100	4.2900	4.00000	4.0100	-6.744%	575,821	+0.998%
2026-07-22	4.5500	4.6100	4.24500	4.3000	-5.286%	502,499	-5.814%
2026-07-21	4.3100	4.5550	4.31000	4.5400	+5.093%	648,394	-10.793%
2026-07-20	4.6000	4.6300	4.29000	4.3200	-3.786%	603,168	-6.250%
2026-07-17	4.0800	4.5200	4.05500	4.4900	+8.981%	1,031,733	-9.800%
2026-07-16	4.2900	4.3200	4.00500	4.1200	-4.630%	898,794	-1.699%
2026-07-15	4.2900	4.3500	4.14500	4.3200	+0.699%	592,219	-6.250%
2026-07-14	4.5000	4.5200	4.27000	4.2900	-4.667%	1,245,429	-5.594%
2026-07-13	4.3000	4.5450	4.20000	4.5000	+3.926%	1,124,151	-10.000%
2026-07-10	4.5500	4.5700	4.15500	4.3300	-5.252%	744,698	-6.467%
2026-07-09	4.6300	4.6500	4.46000	4.5700	-1.931%	691,944	-11.379%
2026-07-08	4.6900	4.7800	4.56000	4.6600	-1.895%	701,221	-13.090%
2026-07-07	4.6000	4.7800	4.39000	4.7500	+3.939%	941,309	-14.737%
2026-07-06	4.9000	5.0600	4.56500	4.5700	-2.972%	833,589	-11.379%
2026-07-02	4.6400	4.9250	4.55500	4.7100	+1.948%	861,177	-14.013%
2026-07-01	4.6200	4.7600	4.49500	4.6200	0.000%	763,303	-12.338%
2026-06-30	4.8600	4.9600	4.57000	4.6200	-4.938%	832,394	-12.338%
2026-06-29	4.8000	4.9500	4.70000	4.8600	+1.040%	1,364,698	-16.667%
2026-06-26	4.6700	4.8600	4.55500	4.8100	+3.219%	8,516,840	-15.800%
2026-06-25	4.7500	5.0350	4.56500	4.6600	-2.510%	1,125,686	-13.090%
2026-06-24	4.7000	5.0800	4.56000	4.7800	+1.919%	1,941,779	-15.272%
2026-06-23	4.5700	4.9400	4.55500	4.6900	+2.402%	1,491,011	-13.646%
2026-06-22	4.0100	4.5950	4.00000	4.5800	+10.896%	2,039,946	-11.572%
2026-06-18	4.0200	4.1700	3.96500	4.1300	+4.293%	973,000	-1.937%
2026-06-17	3.8500	4.0700	3.85000	3.9600	+2.062%	649,605	+2.273%
2026-06-16	4.1500	4.1500	3.84500	3.8800	-6.053%	548,417	+4.381%
2026-06-15	3.9600	4.2450	3.96000	4.1300	+4.293%	620,482	-1.937%
2026-06-12	3.9800	4.1200	3.93000	3.9600	-1.247%	513,188	+2.273%
2026-06-11	3.8400	4.0800	3.81000	4.0100	+3.618%	712,672	+0.998%
2026-06-10	3.9000	4.0400	3.82500	3.8700	-1.023%	501,196	+4.651%
2026-06-09	3.9200	4.0900	3.87000	3.9100	+0.773%	532,408	+3.581%
2026-06-08	3.8900	4.0550	3.84000	3.8800	-0.767%	641,177	+4.381%
2026-06-05	4.2700	4.2900	3.87000	3.9100	-8.000%	560,054	+3.581%
2026-06-04	4.1900	4.4550	4.15000	4.2500	+1.190%	520,460	-4.706%
2026-06-03	4.0600	4.2950	4.00000	4.2000	+3.704%	629,070	-3.571%
2026-06-02	4.1300	4.2050	4.03240	4.0500	-2.174%	492,543	0.000%
2026-06-01	4.1400	4.2600	4.05200	4.1400	-0.481%	555,637	-2.174%
2026-05-29	4.1400	4.2800	4.13000	4.1600	-1.188%	597,487	-2.644%
2026-05-28	4.3400	4.3720	4.21000	4.2100	-3.881%	470,807	-3.800%
2026-05-27	4.4500	4.6350	4.34000	4.3800	-2.013%	674,946	-7.534%
2026-05-26	4.5000	4.5150	4.30000	4.4700	-1.325%	1,052,611	-9.396%
2026-05-22	4.4600	4.6401	4.36000	4.5300	+6.840%	1,104,365	-10.596%
2026-05-21	4.4000	4.4900	4.23500	4.2400	-4.933%	870,452	-4.481%
2026-05-20	4.5200	4.6300	4.35000	4.4600	-1.327%	836,362	-9.193%
2026-05-19	4.3900	4.6350	4.33000	4.5200	+3.908%	1,704,615	-10.398%
2026-05-18	4.1750	4.5600	4.10000	4.3500	+2.353%	1,352,953	-6.897%
2026-05-15	4.1300	4.3500	4.04000	4.2500	+2.163%	1,997,972	-4.706%
2026-05-14	3.6100	4.3100	3.45000	4.1600	+20.580%	3,657,273	-2.644%
2026-05-13	3.4500	3.6000	3.28000	3.4500	-1.989%	1,634,630	+17.391%
2026-05-12	3.4500	3.8400	3.36000	3.5200	+19.322%	9,609,972	+15.057%
2026-05-11	3.0000	3.0550	2.93000	2.9500	-1.667%	891,049	+37.288%
2026-05-08	2.9600	3.0950	2.90000	3.0000	+2.041%	814,239	+35.000%
2026-05-07	3.0200	3.0600	2.85000	2.9400	-2.326%	499,732	+37.755%
2026-05-06	3.1500	3.1800	2.97000	3.0100	-4.444%	1,156,728	+34.551%
2026-05-05	3.2000	3.3000	3.10000	3.1500	-1.563%	621,586	+28.571%
2026-05-04	3.1500	3.4000	3.13000	3.2000	+2.236%	665,811	+26.563%
2026-05-01	3.0200	3.1700	2.95500	3.1300	+1.623%	490,611	+29.393%
2026-04-30	2.9500	3.1200	2.90000	3.0800	+4.762%	553,839	+31.494%
2026-04-29	2.9600	3.0050	2.90110	2.9400	-2.326%	423,879	+37.755%
2026-04-28	3.0500	3.1450	2.96500	3.0100	-1.311%	399,412	+34.551%
2026-04-27	3.2700	3.3199	3.04000	3.0500	-4.389%	414,531	+32.787%
2026-04-24	3.1700	3.2400	3.10000	3.1900	+0.314%	589,616	+26.959%
2026-04-23	3.4300	3.4300	3.17000	3.1800	-7.018%	565,572	+27.358%
2026-04-22	3.5200	3.5400	3.39000	3.4200	-1.441%	453,388	+18.421%
2026-04-21	3.5400	3.6600	3.45500	3.4700	-0.287%	721,400	+16.715%
2026-04-20	3.5100	3.6400	3.46500	3.4800	+0.578%	797,950	+16.379%
2026-04-17	3.4800	3.5450	3.42500	3.4600	+1.466%	533,281	+17.052%
2026-04-16	3.5400	3.5650	3.36500	3.4100	-3.125%	405,059	+18.768%
2026-04-15	3.5100	3.7150	3.49500	3.5200	+0.860%	649,848	+15.057%
2026-04-14	3.5300	3.6350	3.47500	3.4900	+0.576%	782,364	+16.046%
2026-04-13	3.5750	3.6200	3.36000	3.4700	-3.611%	925,381	+16.715%
2026-04-10	3.7000	3.8800	3.53500	3.6000	+4.651%	2,060,189	+12.500%
2026-04-09	3.4900	3.4900	3.30000	3.4400	-0.290%	769,853	+17.733%
2026-04-08	3.4900	3.5000	3.31000	3.4500	+2.985%	1,217,987	+17.391%
2026-04-07	3.1800	3.4850	3.13000	3.3500	+5.346%	1,334,697	+20.896%
2026-04-06	3.0900	3.3200	3.09000	3.1800	+3.583%	1,035,570	+27.358%
2026-04-02	2.8300	3.1600	2.83000	3.0700	+5.862%	713,840	+31.922%
2026-04-01	2.8900	2.9600	2.85000	2.9000	+0.346%	425,211	+39.655%
2026-03-31	2.8400	2.9650	2.82000	2.8900	+4.710%	281,700	+40.138%
2026-03-30	2.9500	2.9500	2.73000	2.7600	-5.802%	568,229	+46.739%
2026-03-27	3.1600	3.1850	2.85000	2.9300	-7.862%	953,996	+38.225%
2026-03-26	3.1400	3.2600	3.03000	3.1800	+0.315%	883,282	+27.358%
2026-03-25	2.7800	3.2100	2.78000	3.1700	+16.117%	1,659,010	+27.760%
2026-03-24	2.8800	2.8800	2.71000	2.7300	-6.507%	663,856	+48.352%
2026-03-23	2.8600	3.0100	2.73000	2.9200	+2.098%	797,096	+38.699%
2026-03-20	2.8700	2.9300	2.80500	2.8600	-1.379%	644,158	+41.608%
2026-03-19	2.9600	2.9750	2.81000	2.9000	-2.685%	781,529	+39.655%
2026-03-18	3.0600	3.1150	2.91120	2.9800	-3.247%	921,882	+35.906%
2026-03-17	3.1200	3.1900	3.04000	3.0800	-0.645%	411,465	+31.494%
2026-03-16	3.0300	3.2297	2.98340	3.1000	+3.333%	1,240,545	+30.645%
2026-03-13	3.1800	3.2500	2.97010	3.0000	-3.846%	1,027,699	+35.000%
2026-03-12	3.3200	3.3850	3.05000	3.1200	-6.587%	1,436,804	+29.808%
2026-03-11	3.4200	3.5400	3.12000	3.3400	-2.624%	4,061,254	+21.257%
2026-03-10	2.4200	3.5000	2.41000	3.4300	+45.339%	14,023,502	+18.076%
2026-03-09	2.2500	2.4400	2.25000	2.3600	+5.830%	1,084,856	+71.610%
2026-03-06	2.1100	2.2600	2.10000	2.2300	+4.206%	947,265	+81.614%
2026-03-05	2.0700	2.1794	2.01000	2.1400	+2.885%	1,022,537	+89.252%
2026-03-04	1.9200	2.0850	1.89000	2.0800	+9.474%	926,343	+94.712%
2026-03-03	1.8800	1.9300	1.81000	1.9000	-2.062%	539,179	+113.158%
2026-03-02	1.9600	2.0050	1.91000	1.9400	-2.513%	529,530	+108.763%
2026-02-27	1.9600	2.0100	1.92000	1.9900	+0.505%	540,988	+103.518%
2026-02-26	1.9200	2.0050	1.89000	1.9800	+3.125%	605,977	+104.545%
2026-02-25	1.7300	1.9900	1.73000	1.9200	+10.983%	1,168,106	+110.938%
2026-02-24	1.6150	1.7650	1.59500	1.7300	-1.143%	2,143,034	+134.104%
2026-02-23	1.7000	1.7750	1.70000	1.7500	+2.941%	426,726	+131.429%
2026-02-20	1.7200	1.7371	1.69000	1.7000	-1.734%	197,745	+138.235%
2026-02-19	1.6900	1.7400	1.67500	1.7300	+1.765%	201,015	+134.104%
2026-02-18	1.6900	1.7300	1.68500	1.7000	0.000%	178,520	+138.235%
2026-02-17	1.7100	1.7250	1.68000	1.7000	-0.585%	325,856	+138.235%
2026-02-13	1.7200	1.7750	1.71000	1.7100	0.000%	233,669	+136.842%
2026-02-12	1.7000	1.7300	1.66000	1.7100	-0.581%	479,498	+136.842%
2026-02-11	1.7300	1.7350	1.67500	1.7200	+0.585%	320,525	+135.465%
2026-02-10	1.7800	1.8100	1.71000	1.7100	-5.000%	338,745	+136.842%
2026-02-09	1.8000	1.8300	1.71000	1.8000	-0.552%	371,292	+125.000%
2026-02-06	1.7100	1.8150	1.69500	1.8100	+6.471%	793,842	+123.757%
2026-02-05	1.6800	1.7350	1.67000	1.7000	-1.734%	954,941	+138.235%
2026-02-04	1.7500	1.7550	1.65500	1.7300	-1.143%	1,264,659	+134.104%
2026-02-03	1.7600	1.8000	1.69500	1.7500	0.000%	548,247	+131.429%
2026-02-02	1.8600	1.8600	1.75000	1.7500	-4.372%	425,457	+131.429%
2026-01-30	1.8900	1.9200	1.73500	1.8300	-5.181%	1,027,511	+121.311%
2026-01-29	1.8100	1.9700	1.78000	1.9300	+7.222%	1,253,891	+109.845%
2026-01-28	1.8400	1.8600	1.79000	1.8000	-2.174%	543,441	+125.000%
2026-01-27	1.8300	1.8595	1.76000	1.8400	+0.546%	530,738	+120.109%
2026-01-26	1.8200	1.8900	1.75000	1.8300	+1.667%	927,261	+121.311%
2026-01-23	1.7500	1.8200	1.69500	1.8000	+2.273%	1,110,084	+125.000%
2026-01-22	1.7700	1.8600	1.61500	1.7600	+1.149%	2,945,083	+130.114%
2026-01-21	1.7500	1.7800	1.73000	1.7400	-0.571%	392,899	+132.759%
2026-01-20	1.7000	1.8200	1.68000	1.7500	+1.744%	1,172,887	+131.429%
2026-01-16	1.7000	1.7650	1.70000	1.7200	+1.176%	1,295,552	+135.465%
2026-01-15	1.7800	1.7800	1.69500	1.7000	-4.494%	487,457	+138.235%
2026-01-14	1.7500	1.8100	1.75000	1.7800	+1.714%	460,731	+127.528%
2026-01-13	1.8000	1.8500	1.73000	1.7500	-2.235%	992,573	+131.429%
2026-01-12	1.8500	1.8500	1.71000	1.7900	-2.186%	916,628	+126.257%
2026-01-09	1.8100	1.9000	1.79000	1.8300	+2.235%	1,044,449	+121.311%
2026-01-08	1.8000	1.8000	1.75000	1.7900	-1.105%	604,175	+126.257%
2026-01-07	1.7200	1.8900	1.72000	1.8100	+6.471%	1,763,576	+123.757%
2026-01-06	1.7200	1.7500	1.67000	1.7000	-1.163%	826,931	+138.235%
2026-01-05	1.6100	1.7455	1.61000	1.7200	+6.832%	1,515,397	+135.465%
2026-01-02	1.6100	1.6450	1.58000	1.6100	0.000%	894,407	+151.553%
2025-12-31	1.5400	1.6550	1.54000	1.6100	+3.205%	910,314	+151.553%
2025-12-30	1.6100	1.6300	1.55000	1.5600	-2.500%	1,283,337	+159.615%
2025-12-29	1.6200	1.6299	1.56470	1.6000	-0.621%	566,485	+153.125%
2025-12-26	1.6200	1.6200	1.57000	1.6100	-0.617%	443,946	+151.553%
2025-12-24	1.6000	1.6300	1.55500	1.6200	+1.250%	492,350	+150.000%
2025-12-23	1.6200	1.6900	1.60000	1.6000	+0.629%	1,017,103	+153.125%
2025-12-22	1.5000	1.6400	1.50000	1.5900	+6.000%	1,275,245	+154.717%
2025-12-19	1.5700	1.6100	1.50000	1.5000	-4.459%	3,653,172	+170.000%
2025-12-18	1.6000	1.6600	1.53000	1.5700	-2.484%	2,785,621	+157.962%
2025-12-17	1.3500	1.6500	1.32000	1.6100	+19.259%	10,951,722	+151.553%
2025-12-16	1.3700	1.4250	1.34420	1.3500	-1.460%	2,429,575	+200.000%
2025-12-15	1.4000	1.4350	1.37000	1.3700	-2.143%	1,251,125	+195.620%
2025-12-12	1.4400	1.4500	1.38000	1.4000	-0.709%	661,663	+189.286%
2025-12-11	1.4000	1.4300	1.39100	1.4100	+0.714%	1,049,956	+187.234%
2025-12-10	1.4100	1.4300	1.37000	1.4000	+0.719%	1,612,921	+189.286%
2025-12-09	1.3300	1.4200	1.33000	1.3900	+4.511%	1,160,221	+191.367%
2025-12-08	1.4000	1.4000	1.32000	1.3300	-2.920%	3,064,460	+204.511%
2025-12-05	1.3900	1.4050	1.32450	1.3700	-0.725%	5,122,986	+195.620%
2025-12-04	1.4000	1.4700	1.36500	1.3800	-1.429%	2,643,704	+193.478%
2025-12-03	1.4100	1.4650	1.37000	1.4000	-1.408%	2,133,862	+189.286%
2025-12-02	1.4700	1.5030	1.40000	1.4200	-2.740%	488,176	+185.211%
2025-12-01	1.5100	1.5100	1.43000	1.4600	-4.575%	454,017	+177.397%
2025-11-28	1.5050	1.5500	1.48000	1.5300	+3.378%	366,150	+164.706%
2025-11-26	1.4400	1.4994	1.42000	1.4800	+2.069%	397,973	+173.649%
2025-11-25	1.4500	1.4700	1.40000	1.4500	+2.113%	754,793	+179.310%
2025-11-24	1.4000	1.4675	1.39000	1.4200	+1.429%	880,694	+185.211%
2025-11-21	1.3700	1.4200	1.33000	1.4000	+2.190%	731,823	+189.286%
2025-11-20	1.4300	1.5050	1.37000	1.3700	-3.521%	686,155	+195.620%
2025-11-19	1.5200	1.5500	1.41500	1.4200	-7.792%	738,157	+185.211%
2025-11-18	1.5100	1.5800	1.48000	1.5400	+1.987%	933,300	+162.987%
2025-11-17	1.5000	1.6355	1.48000	1.5100	+0.667%	1,523,855	+168.212%
2025-11-14	1.5800	1.6054	1.48500	1.5000	-6.250%	1,801,989	+170.000%
2025-11-13	1.6600	1.7400	1.53000	1.6000	+8.844%	2,844,289	+153.125%
2025-11-12	1.5300	1.5500	1.45500	1.4700	-3.289%	785,401	+175.510%
2025-11-11	1.4500	1.5400	1.42000	1.5200	+6.294%	516,751	+166.447%
2025-11-10	1.3700	1.4500	1.37000	1.4300	+4.380%	474,745	+183.217%
2025-11-07	1.3600	1.3700	1.29000	1.3700	+0.735%	527,204	+195.620%
2025-11-06	1.4300	1.4300	1.35000	1.3600	-5.556%	628,874	+197.794%
2025-11-05	1.4800	1.4926	1.40000	1.4400	-0.690%	485,515	+181.250%
2025-11-04	1.5400	1.5650	1.43000	1.4500	-8.228%	676,978	+179.310%
2025-11-03	1.6500	1.6900	1.54000	1.5800	-4.819%	533,449	+156.329%
2025-10-31	1.6000	1.6800	1.56000	1.6600	+4.075%	853,956	+143.976%
2025-10-30	1.6900	1.7000	1.58000	1.5950	-5.621%	982,081	+153.918%
2025-10-29	1.8500	1.8600	1.66000	1.6900	-8.649%	1,799,842	+139.645%
2025-10-28	1.9000	1.9400	1.85000	1.8500	-3.141%	360,957	+118.919%
2025-10-27	1.8600	1.9400	1.83000	1.9100	+3.804%	623,930	+112.042%
2025-10-24	1.8500	1.8900	1.81000	1.8400	+0.546%	406,136	+120.109%
2025-10-23	1.9200	1.9300	1.83000	1.8300	-6.154%	562,366	+121.311%
2025-10-22	2.0300	2.1500	1.86500	1.9500	-3.465%	1,645,789	+107.692%
2025-10-21	1.7100	2.0300	1.70500	2.0200	+18.129%	3,379,647	+100.495%
2025-10-20	1.6600	1.8056	1.66000	1.7100	+3.636%	817,895	+136.842%
2025-10-17	1.6800	1.7400	1.64250	1.6500	-2.367%	464,528	+145.455%
2025-10-16	1.7100	1.7500	1.66000	1.6900	0.000%	486,952	+139.645%
2025-10-15	1.6200	1.7700	1.62000	1.6900	+4.969%	480,343	+139.645%
2025-10-14	1.6100	1.6892	1.56000	1.6100	-1.829%	383,749	+151.553%
2025-10-13	1.6900	1.7100	1.63500	1.6400	-2.959%	486,283	+146.951%
2025-10-10	1.7700	1.7700	1.65000	1.6900	-3.429%	572,905	+139.645%
2025-10-09	1.7800	1.7900	1.71000	1.7500	-1.685%	563,419	+131.429%
2025-10-08	1.7200	1.8300	1.72000	1.7800	+3.488%	593,658	+127.528%
2025-10-07	1.7900	1.7986	1.69000	1.7200	-2.273%	278,596	+135.465%
2025-10-06	1.7800	1.8100	1.73500	1.7600	-1.124%	648,642	+130.114%
2025-10-03	1.7200	1.8300	1.71000	1.7800	+4.094%	735,511	+127.528%
2025-10-02	1.7100	1.7400	1.66000	1.7100	+0.588%	578,607	+136.842%
2025-10-01	1.6800	1.8200	1.68000	1.7000	+1.190%	457,152	+138.235%
2025-09-30	1.7300	1.7750	1.65000	1.6800	-4.000%	570,388	+141.071%
2025-09-29	1.7400	1.7700	1.70000	1.7500	+1.156%	565,546	+131.429%
2025-09-26	1.6700	1.7400	1.65000	1.7300	+4.848%	515,444	+134.104%
2025-09-25	1.6900	1.6900	1.63000	1.6500	-4.070%	357,217	+145.455%
2025-09-24	1.6500	1.8200	1.64000	1.7200	+3.614%	673,822	+135.465%
2025-09-23	1.7500	1.7500	1.65000	1.6600	-4.046%	343,807	+143.976%
2025-09-22	1.6200	1.7500	1.58000	1.7300	+6.790%	399,322	+134.104%
2025-09-19	1.7500	1.7500	1.60000	1.6200	-6.358%	925,321	+150.000%
2025-09-18	1.5600	1.7450	1.56000	1.7300	+13.072%	887,770	+134.104%
2025-09-17	1.4900	1.6250	1.48000	1.5300	+4.082%	780,966	+164.706%
2025-09-16	1.5600	1.6087	1.46000	1.4700	-5.769%	1,057,580	+175.510%
2025-09-15	1.6000	1.6200	1.52000	1.5600	-1.887%	919,898	+159.615%
2025-09-12	1.6400	1.6400	1.57000	1.5900	-3.636%	491,576	+154.717%
2025-09-11	1.7200	1.7650	1.62000	1.6500	-4.070%	1,053,150	+145.455%
2025-09-10	1.7200	1.7500	1.69000	1.7200	-0.578%	479,249	+135.465%
2025-09-09	1.7400	1.7900	1.68000	1.7300	-1.705%	654,780	+134.104%
2025-09-08	1.9700	1.9700	1.74000	1.7600	-12.000%	1,468,515	+130.114%
2025-09-05	1.9800	2.2200	1.94000	2.0000	+3.093%	2,801,858	+102.500%
2025-09-04	1.9300	2.0400	1.84000	1.9400	+1.571%	1,066,857	+108.763%
2025-09-03	1.7400	1.9750	1.73000	1.9100	+9.770%	1,480,657	+112.042%
2025-09-02	1.7700	1.9300	1.73000	1.7400	-1.695%	1,534,529	+132.759%
2025-08-29	1.7200	1.7950	1.71070	1.7700	+4.118%	854,851	+128.814%
2025-08-28	1.7500	1.8000	1.69130	1.7000	-1.163%	660,333	+138.235%
2025-08-27	1.8000	1.8500	1.72000	1.7200	-4.972%	527,069	+135.465%
2025-08-26	1.6650	1.8700	1.62500	1.8100	+10.366%	1,402,192	+123.757%
2025-08-25	1.7250	1.7900	1.64000	1.6400	-2.959%	912,020	+146.951%
2025-08-22	1.5100	1.7000	1.51000	1.6900	+17.361%	1,526,504	+139.645%
2025-08-21	1.4900	1.4900	1.44000	1.4400	-3.356%	305,498	+181.250%
2025-08-20	1.4900	1.5050	1.45000	1.4900	0.000%	298,411	+171.812%
2025-08-19	1.5000	1.5900	1.48000	1.4900	-1.974%	476,190	+171.812%
2025-08-18	1.5600	1.6200	1.51500	1.5200	-3.797%	685,136	+166.447%
2025-08-15	1.6000	1.6300	1.53500	1.5800	-2.469%	530,577	+156.329%
2025-08-14	1.5900	1.6500	1.52500	1.6200	-2.410%	489,405	+150.000%
2025-08-13	1.4600	1.6700	1.46000	1.6600	+12.925%	530,683	+143.976%
2025-08-12	1.4700	1.5000	1.43000	1.4700	0.000%	435,107	+175.510%
2025-08-11	1.5500	1.5800	1.46000	1.4700	-4.545%	493,985	+175.510%
2025-08-08	1.6400	1.6400	1.50000	1.5400	-4.348%	221,900	+162.987%
2025-08-07	1.6200	1.6236	1.54000	1.6100	0.000%	256,381	+151.553%
2025-08-06	1.7100	1.7100	1.59000	1.6100	-4.734%	303,863	+151.553%
2025-08-05	1.6200	1.7150	1.58000	1.6900	+3.049%	590,110	+139.645%
2025-08-04	1.6000	1.6650	1.53100	1.6400	+3.797%	291,557	+146.951%
2025-08-01	1.4900	1.6200	1.49000	1.5800	+1.282%	1,046,477	+156.329%
2025-07-31	1.5300	1.6350	1.51000	1.5600	+1.299%	664,126	+159.615%
2025-07-30	1.5800	1.6038	1.47000	1.5400	-2.532%	1,454,480	+162.987%
2025-07-29	1.6700	1.6700	1.58000	1.5800	-5.389%	363,648	+156.329%
2025-07-28	1.7200	1.7600	1.66500	1.6700	-2.339%	524,788	+142.515%
2025-07-25	1.7800	1.7800	1.67000	1.7100	-3.933%	516,104	+136.842%
2025-07-24	1.7900	1.8800	1.75000	1.7800	-1.657%	996,171	+127.528%
2025-07-23	1.5700	1.8300	1.55000	1.8100	+17.532%	1,918,582	+123.757%
2025-07-22	1.4700	1.5800	1.47000	1.5400	+4.762%	628,067	+162.987%
2025-07-21	1.4800	1.5600	1.47000	1.4700	-0.676%	306,320	+175.510%
2025-07-18	1.5600	1.5950	1.47000	1.4800	-3.896%	381,878	+173.649%
2025-07-17	1.5100	1.6050	1.51000	1.5400	+1.316%	586,453	+162.987%
2025-07-16	1.5000	1.5750	1.47000	1.5200	+2.013%	796,000	+166.447%
2025-07-15	1.5700	1.5950	1.49000	1.4900	-5.696%	410,160	+171.812%
2025-07-14	1.6100	1.6300	1.54500	1.5800	-1.863%	343,477	+156.329%
2025-07-11	1.5800	1.6200	1.52000	1.6100	+1.899%	766,498	+151.553%
2025-07-10	1.6000	1.6500	1.55000	1.5800	-0.629%	1,161,973	+156.329%
2025-07-09	1.4800	1.6000	1.46500	1.5900	+8.163%	1,295,594	+154.717%
2025-07-08	1.3500	1.5100	1.33500	1.4700	+8.088%	1,082,768	+175.510%
2025-07-07	1.4500	1.4500	1.34000	1.3600	-6.849%	534,100	+197.794%
2025-07-03	1.3800	1.4700	1.36000	1.4600	+5.797%	699,979	+177.397%
2025-07-02	1.2600	1.4065	1.26000	1.3800	+9.524%	836,540	+193.478%
2025-07-01	1.2000	1.3250	1.19000	1.2600	+4.132%	931,137	+221.429%
2025-06-30	1.2300	1.2650	1.20000	1.2100	+1.681%	716,591	+234.711%
2025-06-27	1.2900	1.2900	1.18500	1.1900	-6.299%	9,535,364	+240.336%
2025-06-26	1.3100	1.3300	1.26500	1.2700	-3.053%	1,068,696	+218.898%
2025-06-25	1.3200	1.3550	1.28000	1.3100	-2.239%	597,107	+209.160%
2025-06-24	1.2600	1.4100	1.26000	1.3400	+1.515%	796,320	+202.239%
2025-06-23	1.3000	1.3700	1.27000	1.3200	+0.763%	601,715	+206.818%
2025-06-20	1.3900	1.4000	1.30400	1.3100	-4.380%	731,838	+209.160%
2025-06-18	1.3500	1.4450	1.33000	1.3700	0.000%	792,729	+195.620%
2025-06-17	1.4800	1.5023	1.37000	1.3700	-8.667%	849,901	+195.620%
2025-06-16	1.5500	1.5700	1.46000	1.5000	-1.316%	706,834	+170.000%
2025-06-13	1.5000	1.5950	1.48000	1.5200	-1.935%	955,190	+166.447%
2025-06-12	1.6600	1.6800	1.55000	1.5500	-9.357%	1,616,525	+161.290%
2025-06-11	1.8200	2.0100	1.70000	1.7100	-3.933%	3,355,622	+136.842%
2025-06-10	2.0050	2.1700	1.78000	1.7800	+8.537%	25,908,672	+127.528%
2025-06-09	1.8000	1.8100	1.63000	1.6400	-7.865%	389,446	+146.951%
2025-06-06	1.4900	1.8550	1.48960	1.7800	+22.759%	1,910,376	+127.528%
2025-06-05	1.5000	1.5000	1.42000	1.4500	-3.333%	257,661	+179.310%
2025-06-04	1.5100	1.5350	1.49000	1.5000	-0.662%	396,155	+170.000%
2025-06-03	1.4000	1.5286	1.35000	1.5100	+8.633%	360,967	+168.212%
2025-06-02	1.3700	1.4450	1.33500	1.3900	+2.206%	407,660	+191.367%
2025-05-30	1.3800	1.4450	1.30000	1.3600	-2.857%	526,605	+197.794%
2025-05-29	1.4200	1.4800	1.36000	1.4000	+0.719%	248,505	+189.286%
2025-05-28	1.4800	1.4800	1.37000	1.3900	-6.397%	435,157	+191.367%
2025-05-27	1.5200	1.5800	1.47000	1.4850	-1.656%	291,866	+172.727%
2025-05-23	1.5600	1.5700	1.48000	1.5100	-4.430%	274,037	+168.212%
2025-05-22	1.4700	1.5850	1.44200	1.5800	+6.040%	301,924	+156.329%
2025-05-21	1.5300	1.5750	1.45920	1.4900	-5.096%	389,895	+171.812%
2025-05-20	1.5700	1.6100	1.55500	1.5700	-1.258%	247,888	+157.962%
2025-05-19	1.5700	1.6400	1.53000	1.5900	+0.633%	228,383	+154.717%
2025-05-16	1.5400	1.6200	1.50770	1.5800	+2.597%	402,261	+156.329%
2025-05-15	1.5100	1.5500	1.45000	1.5400	-0.645%	236,711	+162.987%
2025-05-14	1.5200	1.6350	1.51010	1.5500	+0.649%	432,698	+161.290%
2025-05-13	1.6200	1.6200	1.51000	1.5400	-3.145%	538,589	+162.987%
2025-05-12	1.5200	1.6200	1.50000	1.5900	+11.189%	433,997	+154.717%
2025-05-09	1.5600	1.6000	1.42000	1.4300	-7.143%	264,175	+183.217%
2025-05-08	1.5000	1.5600	1.42500	1.5400	+3.356%	299,048	+162.987%
2025-05-07	1.5100	1.5199	1.44500	1.4900	+1.361%	363,122	+171.812%
2025-05-06	1.6000	1.6300	1.47000	1.4700	-10.366%	693,284	+175.510%
2025-05-05	1.7200	1.7400	1.63000	1.6400	-6.286%	304,870	+146.951%
2025-05-02	1.7300	1.8150	1.70000	1.7500	+4.167%	660,531	+131.429%
2025-05-01	1.7300	1.7300	1.62000	1.6800	-3.170%	467,702	+141.071%
2025-04-30	1.5700	1.7700	1.53500	1.7350	+8.438%	873,958	+133.429%
2025-04-29	1.6200	1.6600	1.58000	1.6000	-2.439%	368,331	+153.125%
2025-04-28	1.7000	1.7400	1.57500	1.6400	-4.094%	315,214	+146.951%
2025-04-25	1.8000	1.8000	1.64000	1.7100	-4.469%	837,467	+136.842%
2025-04-24	1.7100	1.8100	1.64000	1.7900	+4.678%	837,426	+126.257%
2025-04-23	1.5800	1.7900	1.57000	1.7100	+12.500%	1,053,507	+136.842%
2025-04-22	1.4200	1.5500	1.33500	1.5200	+9.353%	896,821	+166.447%
2025-04-21	1.2000	1.4700	1.20000	1.3900	+10.317%	785,724	+191.367%
2025-04-17	1.2000	1.2800	1.11500	1.2600	+6.780%	759,739	+221.429%
2025-04-16	1.2400	1.2895	1.10000	1.1800	-6.349%	705,150	+243.220%
2025-04-15	1.2500	1.3400	1.25000	1.2600	-0.787%	335,249	+221.429%
2025-04-14	1.3200	1.3300	1.20000	1.2700	-1.550%	706,303	+218.898%
2025-04-11	1.2300	1.3150	1.20000	1.2900	+3.200%	527,734	+213.953%
2025-04-10	1.2700	1.2900	1.14000	1.2500	-1.575%	792,773	+224.000%
2025-04-09	1.0600	1.3050	1.02000	1.2700	+15.455%	1,789,195	+218.898%
2025-04-08	1.1000	1.1500	1.05500	1.1000	0.000%	1,727,801	+268.182%
2025-04-07	1.0300	1.1150	0.98965	1.1000	+3.774%	2,067,055	+268.182%
2025-04-04	1.1000	1.1300	1.04000	1.0600	-7.826%	925,743	+282.075%
2025-04-03	1.1800	1.1900	1.10000	1.1500	-5.738%	759,707	+252.174%
2025-04-02	1.2000	1.2500	1.18000	1.2200	0.000%	714,923	+231.967%
2025-04-01	1.2600	1.2990	1.17000	1.2200	-3.937%	955,720	+231.967%
2025-03-31	1.2700	1.3000	1.17000	1.2700	+0.794%	1,541,306	+218.898%
2025-03-28	1.4900	1.5100	1.26000	1.2600	-14.865%	1,844,364	+221.429%
2025-03-27	1.5300	1.5407	1.46000	1.4800	-5.128%	949,922	+173.649%
2025-03-26	1.7900	1.7900	1.55000	1.5600	-12.849%	1,565,021	+159.615%
2025-03-25	1.8900	1.9250	1.75500	1.7900	-8.673%	1,167,924	+126.257%
2025-03-24	2.0300	2.0800	1.93000	1.9600	-1.754%	558,243	+106.633%
2025-03-21	2.0800	2.1800	1.89000	1.9950	-5.000%	1,168,098	+103.008%
2025-03-20	2.1600	2.2400	2.10000	2.1000	-3.670%	394,157	+92.857%
2025-03-19	2.0500	2.2000	2.03000	2.1800	+6.341%	540,032	+85.780%
2025-03-18	2.1900	2.2000	2.04000	2.0500	-5.963%	446,564	+97.561%
2025-03-17	2.2200	2.2300	2.13500	2.1800	-1.802%	304,087	+85.780%
2025-03-14	2.2400	2.2700	2.17000	2.2200	+0.909%	378,730	+82.432%
2025-03-13	2.3900	2.4150	2.17000	2.2000	-7.563%	341,673	+84.091%
2025-03-12	2.3100	2.4850	2.29500	2.3800	+3.930%	497,553	+70.168%
2025-03-11	2.2500	2.3100	2.16000	2.2900	+2.461%	447,067	+76.856%
2025-03-10	2.2300	2.3100	2.20000	2.2350	-1.542%	377,142	+81.208%
2025-03-07	2.3800	2.4400	2.25000	2.2700	-6.198%	544,889	+78.414%
2025-03-06	2.3800	2.4799	2.36000	2.4200	+1.681%	763,712	+67.355%
2025-03-05	2.3200	2.4200	2.32000	2.3800	+2.586%	413,085	+70.168%

document.getElementById("RMKKcB").onerror = function(){this.style.display='none';}; .dark-mode .HKk3Gp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HKk3Gp{ color: #333333; background-color: white; border: 2px solid #333333; }MGNXMacroGenics, Inc.stock NASDAQ

MGNX
MacroGenics, Inc.
stock NASDAQ