Get the Stockscreener App
1.6729
1.01%
-0.0171
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 October 13, 2025, is $1.6729.
- 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 69.04% to $1.6729 now.
- The 52-week high stock price for MGNX is $5.10, representing a 204.86% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MGNX is $0.9897, indicating a -40.84% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $1.71 | $1.64 | $0.075 | 218,426.0 | -0.64% |
| Oct 10, 2025 | $1.77 | $1.65 | $0.12 | 571,384.0 | -3.43% |
| Oct 09, 2025 | $1.79 | $1.71 | $0.08 | 563,418.0 | -1.69% |
| Oct 08, 2025 | $1.83 | $1.72 | $0.11 | 593,657.0 | +3.49% |
| Oct 07, 2025 | $1.80 | $1.69 | $0.1086 | 278,126.0 | -2.27% |
| Oct 06, 2025 | $1.81 | $1.74 | $0.075 | 647,874.0 | -1.12% |
| Oct 03, 2025 | $1.83 | $1.71 | $0.12 | 735,345.0 | +4.09% |
| Oct 02, 2025 | $1.74 | $1.66 | $0.08 | 578,572.0 | +0.59% |
| Oct 01, 2025 | $1.82 | $1.68 | $0.14 | 453,034.0 | +1.19% |
| Sep 30, 2025 | $1.77 | $1.65 | $0.125 | 570,388.0 | -4.00% |
| Sep 29, 2025 | $1.77 | $1.70 | $0.07 | 565,465.0 | +1.16% |
| Sep 26, 2025 | $1.74 | $1.65 | $0.09 | 514,389.0 | +4.85% |
| Sep 25, 2025 | $1.69 | $1.63 | $0.06 | 357,077.0 | -4.07% |
| Sep 24, 2025 | $1.82 | $1.64 | $0.18 | 659,511.0 | +3.61% |
| Sep 23, 2025 | $1.75 | $1.65 | $0.10 | 343,476.0 | -4.05% |
| Sep 22, 2025 | $1.75 | $1.58 | $0.17 | 398,013.0 | +6.79% |
| Sep 19, 2025 | $1.75 | $1.60 | $0.15 | 923,220.0 | -6.36% |
| Sep 18, 2025 | $1.75 | $1.56 | $0.185 | 883,535.0 | +13.07% |
| Sep 17, 2025 | $1.62 | $1.48 | $0.145 | 780,070.0 | +4.08% |
| Sep 16, 2025 | $1.61 | $1.46 | $0.1487 | 1,049,793.0 | -5.77% |
| Sep 15, 2025 | $1.62 | $1.52 | $0.10 | 914,797.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $1.83 | $1.64 | $0.195 | 4,639,836.0 | -0.05% |
| 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% |
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% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):