Get the Stockscreener App
4.47
1.32%
-0.06
Pre-market:
4.39
-0.08
-1.79%
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 May 26, 2026, is $4.47.
- 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 351.67% to $4.47 now.
- The 52-week high stock price for MGNX is $4.6401, representing a 3.81% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for MGNX is $1.185, indicating a -73.49% decrease from the current share price, occurred on June 27, 2025.
- The closing price of Macrogenics Inc (MGNX) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $4.51 | $4.30 | $0.215 | 1,052,466.0 | -1.32% |
| May 22, 2026 | $4.64 | $4.36 | $0.2801 | 1,103,659.0 | +6.84% |
| May 21, 2026 | $4.49 | $4.24 | $0.255 | 869,586.0 | -4.93% |
| May 20, 2026 | $4.63 | $4.35 | $0.28 | 834,002.0 | -1.33% |
| May 19, 2026 | $4.63 | $4.33 | $0.305 | 1,698,255.0 | +3.91% |
| May 18, 2026 | $4.56 | $4.10 | $0.46 | 1,350,026.0 | +2.35% |
| May 15, 2026 | $4.35 | $4.04 | $0.31 | 1,995,436.0 | +2.16% |
| May 14, 2026 | $4.31 | $3.45 | $0.86 | 3,643,696.0 | +20.58% |
| May 13, 2026 | $3.60 | $3.28 | $0.32 | 1,518,660.0 | -1.99% |
| May 12, 2026 | $3.84 | $3.36 | $0.48 | 9,526,426.0 | +19.32% |
| May 11, 2026 | $3.06 | $2.93 | $0.125 | 394,408.0 | -1.67% |
| May 08, 2026 | $3.10 | $2.90 | $0.195 | 814,239.0 | +2.04% |
| May 07, 2026 | $3.06 | $2.85 | $0.21 | 499,732.0 | -2.33% |
| May 06, 2026 | $3.18 | $2.97 | $0.21 | 1,156,728.0 | -4.44% |
| May 05, 2026 | $3.30 | $3.10 | $0.20 | 621,572.0 | -1.56% |
| May 04, 2026 | $3.40 | $3.13 | $0.27 | 665,711.0 | +2.24% |
| May 01, 2026 | $3.17 | $2.96 | $0.215 | 483,480.0 | +1.62% |
| Apr 30, 2026 | $3.12 | $2.90 | $0.22 | 553,252.0 | +4.76% |
| Apr 29, 2026 | $3.00 | $2.90 | $0.1039 | 423,879.0 | -2.33% |
| Apr 28, 2026 | $3.15 | $2.96 | $0.18 | 399,309.0 | -1.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.64 | $2.85 | $1.79 | 29,280,548.0 | +45.13% |
| Apr, 2026 | $3.88 | $2.83 | $1.05 | 15,718,585.0 | +6.57% |
| Mar, 2026 | $3.54 | $1.81 | $1.73 | 35,235,658.0 | +45.23% |
| Feb, 2026 | $2.01 | $1.59 | $0.415 | 11,377,561.0 | +8.74% |
| Jan, 2026 | $1.97 | $1.58 | $0.39 | 20,696,236.0 | +13.66% |
Macrogenics Inc Stock (MGNX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.69 | $1.32 | $0.37 | 44,128,957.0 | +1.96% |
| Nov, 2025 | $1.74 | $1.29 | $0.45 | 15,970,883.0 | -7.83% |
| Oct, 2025 | $2.15 | $1.56 | $0.59 | 18,140,097.0 | -1.19% |
| Sep, 2025 | $2.22 | $1.46 | $0.76 | 18,964,077.0 | -5.08% |
| Aug, 2025 | $1.87 | $1.43 | $0.44 | 12,795,942.0 | +13.46% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):