Get the Stockscreener App
2.08
9.47%
0.18
Pre-market:
2.08
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 March 04, 2026, is $2.08.
- 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 110.18% to $2.08 now.
- The 52-week high stock price for MGNX is $2.485, representing a 19.47% increase from the current share price, occurred on March 12, 2025.
- The 52-week low stock price for MGNX is $0.9897, indicating a -52.42% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $2.08 | $1.89 | $0.195 | 926,342.0 | +9.47% |
| Mar 03, 2026 | $1.93 | $1.81 | $0.12 | 539,179.0 | -2.06% |
| Mar 02, 2026 | $2.00 | $1.91 | $0.095 | 529,529.0 | -2.51% |
| Feb 27, 2026 | $2.01 | $1.92 | $0.09 | 540,983.0 | +0.51% |
| Feb 26, 2026 | $2.00 | $1.89 | $0.115 | 605,973.0 | +3.13% |
| Feb 25, 2026 | $1.99 | $1.73 | $0.26 | 1,168,020.0 | +10.98% |
| Feb 24, 2026 | $1.76 | $1.59 | $0.17 | 2,142,950.0 | -1.14% |
| Feb 23, 2026 | $1.77 | $1.70 | $0.075 | 287,405.0 | +2.94% |
| Feb 20, 2026 | $1.74 | $1.69 | $0.0471 | 197,745.0 | -1.73% |
| Feb 19, 2026 | $1.74 | $1.68 | $0.065 | 201,014.0 | +1.76% |
| Feb 18, 2026 | $1.73 | $1.69 | $0.045 | 178,240.0 | +0.00% |
| Feb 17, 2026 | $1.73 | $1.68 | $0.045 | 325,288.0 | -0.58% |
| Feb 13, 2026 | $1.77 | $1.71 | $0.065 | 233,659.0 | +0.00% |
| Feb 12, 2026 | $1.73 | $1.66 | $0.07 | 479,498.0 | -0.58% |
| Feb 11, 2026 | $1.74 | $1.68 | $0.06 | 320,525.0 | +0.58% |
| Feb 10, 2026 | $1.81 | $1.71 | $0.10 | 338,731.0 | -5.00% |
| Feb 09, 2026 | $1.83 | $1.71 | $0.12 | 371,217.0 | -0.55% |
| Feb 06, 2026 | $1.81 | $1.70 | $0.12 | 793,839.0 | +6.47% |
| Feb 05, 2026 | $1.74 | $1.67 | $0.065 | 954,911.0 | -1.73% |
| Feb 04, 2026 | $1.75 | $1.66 | $0.10 | 1,264,659.0 | -1.14% |
| Feb 03, 2026 | $1.80 | $1.70 | $0.105 | 548,014.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $2.08 | $1.81 | $0.275 | 2,921,392.0 | +4.52% |
| 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% |
0.11%
6.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):