Get the Stockscreener App
1.36
2.86%
-0.04
After Hours:
1.37
0.01
+0.74%
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 30, 2025, is $1.36.
- 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 37.42% to $1.36 now.
- The 52-week high stock price for MGNX is $5.77, representing a 324.26% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for MGNX is $0.9897, indicating a -27.23% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $1.45 | $1.30 | $0.145 | 526,605.0 | -2.86% |
| May 29, 2025 | $1.48 | $1.36 | $0.12 | 248,289.0 | +0.72% |
| May 28, 2025 | $1.48 | $1.37 | $0.11 | 434,705.0 | -6.40% |
| May 27, 2025 | $1.58 | $1.47 | $0.11 | 291,851.0 | -1.66% |
| May 23, 2025 | $1.57 | $1.48 | $0.09 | 273,877.0 | -4.43% |
| May 22, 2025 | $1.58 | $1.44 | $0.143 | 301,924.0 | +6.04% |
| May 21, 2025 | $1.57 | $1.46 | $0.1158 | 389,784.0 | -5.10% |
| May 20, 2025 | $1.61 | $1.55 | $0.055 | 247,777.0 | -1.26% |
| May 19, 2025 | $1.64 | $1.53 | $0.11 | 228,383.0 | +0.63% |
| May 16, 2025 | $1.62 | $1.51 | $0.1123 | 400,811.0 | +2.60% |
| May 15, 2025 | $1.55 | $1.45 | $0.10 | 236,700.0 | -0.65% |
| May 14, 2025 | $1.64 | $1.51 | $0.1249 | 432,663.0 | +0.65% |
| May 13, 2025 | $1.62 | $1.51 | $0.11 | 535,623.0 | -3.14% |
| May 12, 2025 | $1.62 | $1.50 | $0.12 | 432,872.0 | +11.19% |
| May 09, 2025 | $1.60 | $1.42 | $0.18 | 263,631.0 | -7.14% |
| May 08, 2025 | $1.56 | $1.43 | $0.135 | 299,044.0 | +3.36% |
| May 07, 2025 | $1.52 | $1.45 | $0.0749 | 363,014.0 | +1.36% |
| May 06, 2025 | $1.63 | $1.47 | $0.16 | 692,491.0 | -10.37% |
| May 05, 2025 | $1.74 | $1.63 | $0.11 | 304,831.0 | -6.29% |
| May 02, 2025 | $1.81 | $1.70 | $0.115 | 660,225.0 | +4.17% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.81 | $1.30 | $0.515 | 8,557,393.0 | -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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):