Get the Stockscreener App
1.81
6.47%
0.11
After Hours:
1.81
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 January 07, 2026, is $1.81.
- 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 82.89% to $1.81 now.
- The 52-week high stock price for MGNX is $3.41, representing a 88.40% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for MGNX is $0.9897, indicating a -45.32% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $1.89 | $1.72 | $0.17 | 1,763,351.0 | +6.47% |
| Jan 06, 2026 | $1.75 | $1.67 | $0.08 | 826,930.0 | -1.16% |
| Jan 05, 2026 | $1.75 | $1.61 | $0.1355 | 1,515,345.0 | +6.83% |
| Jan 02, 2026 | $1.65 | $1.58 | $0.065 | 894,398.0 | +0.00% |
| Dec 31, 2025 | $1.66 | $1.54 | $0.115 | 910,258.0 | +3.21% |
| Dec 30, 2025 | $1.63 | $1.55 | $0.08 | 1,279,758.0 | -2.50% |
| Dec 29, 2025 | $1.63 | $1.56 | $0.0652 | 566,485.0 | -0.62% |
| Dec 26, 2025 | $1.62 | $1.57 | $0.05 | 443,941.0 | -0.62% |
| Dec 24, 2025 | $1.63 | $1.55 | $0.075 | 492,350.0 | +1.25% |
| Dec 23, 2025 | $1.69 | $1.60 | $0.09 | 1,017,002.0 | +0.63% |
| Dec 22, 2025 | $1.64 | $1.50 | $0.14 | 1,275,236.0 | +6.00% |
| Dec 19, 2025 | $1.61 | $1.50 | $0.11 | 3,651,878.0 | -4.46% |
| Dec 18, 2025 | $1.66 | $1.53 | $0.13 | 2,784,119.0 | -2.48% |
| Dec 17, 2025 | $1.65 | $1.32 | $0.33 | 10,942,145.0 | +19.26% |
| Dec 16, 2025 | $1.43 | $1.34 | $0.0808 | 2,428,520.0 | -1.46% |
| Dec 15, 2025 | $1.44 | $1.37 | $0.065 | 1,251,019.0 | -2.14% |
| Dec 12, 2025 | $1.45 | $1.38 | $0.07 | 660,188.0 | -0.71% |
| Dec 11, 2025 | $1.43 | $1.39 | $0.039 | 1,048,763.0 | +0.71% |
| Dec 10, 2025 | $1.43 | $1.37 | $0.06 | 1,600,833.0 | +0.72% |
| Dec 09, 2025 | $1.42 | $1.33 | $0.09 | 1,157,501.0 | +4.51% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.89 | $1.58 | $0.31 | 6,763,375.0 | +12.42% |
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% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):