1.69
price up icon17.36%   0.25
 
loading

Macrogenics Inc Stock (MGNX) Price History

The historical daily chart and data for Macrogenics Inc stock (MGNX), show that the latest closing stock price as of August 22, 2025, is $1.69.
  • Macrogenics Inc all-time high stock price is $41.00, occurred on February 03, 2014.
  • The lowest Macrogenics Inc stock price recorded was $0.9897 on April 07, 2025. Since then, Macrogenics Inc's stock price has risen over 70.77% to $1.69 now.
  • The 52-week high stock price for MGNX is $5.10, representing a 201.78% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for MGNX is $0.9897, indicating a -41.44% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Macrogenics Inc (MGNX) stock in the beginning of 2024 was $16.90. The stock closed the year at $6.71, a loss of over -60.30% for the year.
The table below shows more information about MGNX historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.70 $1.51 $0.19 1,504,872.0 +17.36%
Aug 21, 2025 $1.49 $1.44 $0.05 303,908.0 -3.36%
Aug 20, 2025 $1.50 $1.45 $0.055 298,388.0 +0.00%
Aug 19, 2025 $1.59 $1.48 $0.11 476,140.0 -1.97%
Aug 18, 2025 $1.62 $1.51 $0.105 680,285.0 -3.80%
Aug 15, 2025 $1.63 $1.53 $0.095 530,544.0 -2.47%
Aug 14, 2025 $1.65 $1.52 $0.125 487,775.0 -2.41%
Aug 13, 2025 $1.67 $1.46 $0.21 530,227.0 +12.93%
Aug 12, 2025 $1.50 $1.43 $0.07 434,775.0 +0.00%
Aug 11, 2025 $1.58 $1.46 $0.12 493,984.0 -4.55%
Aug 08, 2025 $1.64 $1.50 $0.14 221,899.0 -4.35%
Aug 07, 2025 $1.62 $1.54 $0.0836 256,174.0 +0.00%
Aug 06, 2025 $1.71 $1.59 $0.12 303,823.0 -4.73%
Aug 05, 2025 $1.72 $1.58 $0.135 589,359.0 +3.05%
Aug 04, 2025 $1.67 $1.53 $0.134 289,280.0 +3.80%
Aug 01, 2025 $1.62 $1.49 $0.13 1,046,457.0 +1.28%
Jul 31, 2025 $1.64 $1.51 $0.125 663,705.0 +1.30%
Jul 30, 2025 $1.60 $1.47 $0.1338 1,454,478.0 -2.53%
Jul 29, 2025 $1.67 $1.58 $0.09 363,624.0 -5.39%
Jul 28, 2025 $1.76 $1.67 $0.095 524,757.0 -2.34%
Jul 25, 2025 $1.78 $1.67 $0.11 514,445.0 -3.93%
Jul 24, 2025 $1.88 $1.75 $0.13 996,147.0 -1.66%

Macrogenics Inc Stock (MGNX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Macrogenics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Macrogenics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Macrogenics Inc Stock (MGNX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.72 $1.43 $0.285 9,952,762.0 +8.33%
Jul, 2025 $1.88 $1.19 $0.69 15,883,486.0 +28.93%
Jun, 2025 $2.17 $1.19 $0.985 51,729,229.0 -11.03%
May, 2025 $1.81 $1.30 $0.515 8,030,788.0 -21.61%
Apr, 2025 $1.81 $0.9897 $0.8204 18,451,050.0 +36.61%
Mar, 2025 $2.50 $1.17 $1.33 14,812,870.0 -48.37%
Feb, 2025 $3.02 $2.33 $0.69 13,287,493.0 -18.00%
Jan, 2025 $3.60 $2.91 $0.69 12,346,060.0 -7.69%

Macrogenics Inc Stock (MGNX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.77 $3.08 $0.6875 9,631,724.0 -10.03%
Nov, 2024 $5.10 $3.15 $1.95 13,782,233.0 -1.91%
Oct, 2024 $4.37 $3.21 $1.16 12,358,040.0 +11.25%
Sep, 2024 $3.79 $2.95 $0.8389 13,465,101.0 -6.27%
Aug, 2024 $4.06 $3.20 $0.86 17,900,281.0 -6.65%
Jul, 2024 $5.77 $3.57 $2.20 22,422,357.0 -11.53%
Jun, 2024 $5.19 $4.00 $1.20 34,311,378.0 +3.91%
May, 2024 $16.44 $3.14 $13.30 95,853,562.0 -72.33%
Apr, 2024 $19.54 $12.82 $6.72 28,606,598.0 +0.41%
Mar, 2024 $21.88 $14.08 $7.80 35,410,902.0 -17.95%
Feb, 2024 $18.85 $14.07 $4.78 28,507,707.0 +25.45%
Jan, 2024 $14.77 $9.33 $5.44 20,673,225.0 +48.65%

Macrogenics Inc Stock (MGNX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.74 $7.91 $2.83 12,191,821.0 +17.17%
Nov, 2023 $8.36 $5.07 $3.29 15,382,278.0 +57.28%
Oct, 2023 $5.34 $4.29 $1.05 14,352,851.0 +12.02%
Sep, 2023 $5.50 $4.47 $1.03 9,129,730.0 +0.00%
Aug, 2023 $6.45 $4.61 $1.84 13,491,219.0 -2.31%
Jul, 2023 $5.45 $4.44 $1.01 6,444,919.0 -10.84%
Jun, 2023 $6.18 $4.56 $1.62 14,462,316.0 +14.56%
May, 2023 $7.90 $4.56 $3.34 9,416,352.0 -32.22%
Apr, 2023 $7.71 $6.18 $1.53 7,974,864.0 -3.91%
Mar, 2023 $7.49 $5.17 $2.33 15,569,867.0 +17.73%
Feb, 2023 $7.19 $4.53 $2.66 16,281,937.0 +5.55%
Jan, 2023 $7.00 $4.76 $2.24 10,830,719.0 -14.01%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):