MacroGenics, Inc. - Common Stock (MGNX)

Historical Prices For MacroGenics, Inc. - Common Stock (MGNX)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	2.03	2.15	1.86	1.95	1,645,669	1.95
10/21/2025	1.71	2.03	1.71	2.02	3,379,009	2.02
10/20/2025	1.66	1.81	1.66	1.71	817,895	1.71
10/17/2025	1.68	1.74	1.64	1.65	464,528	1.65
10/16/2025	1.71	1.75	1.66	1.69	486,952	1.69
10/15/2025	1.62	1.77	1.62	1.69	480,343	1.69
10/14/2025	1.61	1.69	1.56	1.61	383,748	1.61
10/13/2025	1.69	1.71	1.64	1.64	486,083	1.64
10/10/2025	1.77	1.77	1.65	1.69	572,905	1.69
10/09/2025	1.78	1.79	1.71	1.75	563,419	1.75
10/08/2025	1.72	1.83	1.72	1.78	593,657	1.78
10/07/2025	1.79	1.80	1.69	1.72	278,596	1.72
10/06/2025	1.78	1.81	1.74	1.76	648,442	1.76
10/03/2025	1.72	1.83	1.71	1.78	735,511	1.78
10/02/2025	1.71	1.74	1.66	1.71	578,607	1.71
10/01/2025	1.68	1.82	1.68	1.70	457,152	1.70
9/30/2025	1.73	1.77	1.65	1.68	570,388	1.68
9/29/2025	1.74	1.77	1.70	1.75	565,504	1.75
9/26/2025	1.67	1.74	1.65	1.73	515,444	1.73
9/25/2025	1.69	1.69	1.63	1.65	357,187	1.65
9/24/2025	1.65	1.82	1.64	1.72	673,822	1.72
9/23/2025	1.75	1.75	1.65	1.66	343,807	1.66
9/22/2025	1.62	1.75	1.58	1.73	399,317	1.73
9/19/2025	1.75	1.75	1.60	1.62	925,321	1.62
9/18/2025	1.56	1.75	1.56	1.73	887,224	1.73
9/17/2025	1.49	1.63	1.48	1.53	780,965	1.53
9/16/2025	1.56	1.61	1.46	1.47	1,056,482	1.47
9/15/2025	1.60	1.62	1.52	1.56	916,194	1.56
9/12/2025	1.64	1.64	1.57	1.59	491,576	1.59
9/11/2025	1.72	1.76	1.62	1.65	1,052,945	1.65
9/10/2025	1.72	1.75	1.69	1.72	478,242	1.72
9/09/2025	1.74	1.79	1.68	1.73	654,380	1.73
9/08/2025	1.97	1.97	1.74	1.76	1,468,214	1.76
9/05/2025	1.98	2.22	1.94	2.00	2,801,858	2.00
9/04/2025	1.93	2.04	1.84	1.94	1,066,857	1.94
9/03/2025	1.74	1.98	1.73	1.91	1,480,157	1.91
9/02/2025	1.77	1.93	1.73	1.74	1,534,529	1.74
8/29/2025	1.72	1.79	1.71	1.77	854,851	1.77
8/28/2025	1.75	1.80	1.69	1.70	660,076	1.70
8/27/2025	1.80	1.85	1.72	1.72	527,059	1.72
8/26/2025	1.66	1.87	1.63	1.81	1,401,608	1.81
8/25/2025	1.73	1.79	1.64	1.64	912,014	1.64
8/22/2025	1.51	1.70	1.51	1.69	1,526,504	1.69
8/21/2025	1.49	1.49	1.44	1.44	305,378	1.44
8/20/2025	1.49	1.50	1.45	1.49	298,411	1.49
8/19/2025	1.50	1.59	1.48	1.49	476,190	1.49
8/18/2025	1.56	1.62	1.51	1.52	684,468	1.52
8/15/2025	1.60	1.63	1.53	1.58	530,577	1.58
8/14/2025	1.59	1.65	1.52	1.62	489,107	1.62
8/13/2025	1.46	1.67	1.46	1.66	530,683	1.66
8/12/2025	1.47	1.50	1.43	1.47	435,007	1.47
8/11/2025	1.55	1.58	1.46	1.47	493,985	1.47
8/08/2025	1.64	1.64	1.50	1.54	221,900	1.54
8/07/2025	1.62	1.62	1.54	1.61	256,174	1.61
8/06/2025	1.71	1.71	1.59	1.61	303,863	1.61
8/05/2025	1.62	1.72	1.58	1.69	590,110	1.69
8/04/2025	1.60	1.67	1.53	1.64	289,557	1.64
8/01/2025	1.49	1.62	1.49	1.58	1,046,477	1.58
7/31/2025	1.53	1.64	1.51	1.56	663,725	1.56
7/30/2025	1.58	1.60	1.47	1.54	1,454,480	1.54
7/29/2025	1.67	1.67	1.58	1.58	363,637	1.58
7/28/2025	1.72	1.76	1.67	1.67	524,787	1.67
7/25/2025	1.78	1.78	1.67	1.71	516,104	1.71
7/24/2025	1.79	1.88	1.75	1.78	996,171	1.78
7/23/2025	1.57	1.83	1.55	1.81	1,918,581	1.81