Free Trial
→ “Fed Proof” Your Bank Account with THESE 4 Simple Steps (From Weiss Ratings) (Ad) Free mgnx Stock Alerts

MacroGenics (MGNX) Stock Chart & Stock Price History

$3.25
-0.13 (-3.85%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MacroGenics Stock Price Performance

5 Day
Performance
-7.41%
1 Month
Performance
-3.85%
3 Month
Performance
-28.26%
6 Month
Performance
-84.15%
Year-To-Date
Performance
-66.22%
1 Year
Performance
-38.45%
Receive MGNX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MacroGenics and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.
Learn these 4 simple steps and protect your savings before it’s too late.

MGNX Stock Chart for Saturday, September, 7, 2024

MGNX Chart by TradingView

MacroGenics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$3.38$3.25
-3.85%		$3.45$3.19533,360 shs$203.56 million
09/05/2024$3.32$3.38
+1.81%		$3.42$3.24502,536 shs$211.70 million
09/04/2024$3.28$3.32
+1.22%		$3.33$3.20507,423 shs$207.94 million
09/03/2024$3.51$3.28
-6.55%		$3.51$3.23609,478 shs$205.44 million
09/02/2024$3.51$3.51$3.53$3.381.28 million shs$219.84 million
08/30/2024$3.47$3.51
+1.15%		$3.53$3.381.28 million shs$219.84 million
08/29/2024$3.45$3.47
+0.58%		$3.60$3.47411,122 shs$217.34 million
08/28/2024$3.43$3.45
+0.58%		$3.50$3.34544,706 shs$216.08 million
08/27/2024$3.56$3.43
-3.65%		$3.56$3.37452,004 shs$214.83 million
08/26/2024$3.49$3.56
+2.01%		$3.59$3.43530,215 shs$222.97 million
08/23/2024$3.33$3.49
+4.80%		$3.60$3.33704,599 shs$218.59 million
08/22/2024$3.60$3.33
-7.50%		$3.60$3.31580,576 shs$208.57 million
08/21/2024$3.62$3.60
-0.55%		$3.70$3.54580,357 shs$225.48 million
08/20/2024$3.55$3.62
+1.97%		$3.66$3.49692,998 shs$226.73 million
08/19/2024$3.23$3.55
+9.91%		$3.56$3.241.27 million shs$222.35 million
08/16/2024$3.26$3.23
-0.92%		$3.34$3.20767,019 shs$202.31 million
08/15/2024$3.34$3.26
-2.40%		$3.49$3.25918,593 shs$204.18 million
08/14/2024$3.53$3.34
-5.38%		$3.54$3.32653,359 shs$209.19 million
08/13/2024$3.35$3.53
+5.37%		$3.57$3.33635,927 shs$221.09 million
08/12/2024$3.52$3.35
-4.83%		$3.52$3.35576,844 shs$209.82 million
08/09/2024$3.45$3.52
+2.03%		$3.54$3.35597,070 shs$220.47 million
08/08/2024$3.38$3.45
+2.07%		$3.55$3.26702,818 shs$216.08 million
08/07/2024$3.64$3.38
-7.14%		$3.81$3.271.25 million shs$211.70 million
08/06/2024$3.58$3.64
+1.68%		$3.76$3.47729,143 shs$227.98 million
08/05/2024$3.83$3.58
-6.53%		$3.70$3.341.24 million shs$224.22 million
08/02/2024$4.00$3.83
-4.25%		$3.91$3.621.41 million shs$239.87 million
08/01/2024$3.76$4.00
+6.38%		$4.06$3.651.68 million shs$250.52 million
07/31/2024$5.25$3.76
-28.38%		$4.07$3.575.38 million shs$235.49 million
07/30/2024$5.47$5.25
-4.02%		$5.67$5.231.04 million shs$328.81 million
07/29/2024$5.55$5.47
-1.44%		$5.61$5.36483,371 shs$342.59 million
07/26/2024$5.50$5.55
+0.91%		$5.77$5.46630,854 shs$347.60 million
07/25/2024$5.25$5.50
+4.76%		$5.59$5.17662,164 shs$344.47 million
07/24/2024$5.33$5.25
-1.50%		$5.51$5.21583,091 shs$328.81 million
07/23/2024$5.34$5.33
-0.19%		$5.36$5.18635,068 shs$333.82 million
07/22/2024$4.92$5.34
+8.54%		$5.40$4.91829,658 shs$334.46 million
07/19/2024$5.02$4.92
-1.99%		$5.10$4.82788,149 shs$308.14 million
07/18/2024$5.11$5.02
-1.76%		$5.31$4.89893,918 shs$314.40 million
07/17/2024$5.39$5.11
-5.11%		$5.43$4.931.35 million shs$320.06 million
07/16/2024$4.83$5.39
+11.49%		$5.48$4.851.24 million shs$337.26 million
07/15/2024$4.70$4.83
+2.77%		$5.08$4.631.23 million shs$302.50 million
Biden's Successor: The Radical Threat to YOUR Savings! (Ad)

Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$4.65$4.70
+1.08%		$4.95$4.62924,232 shs$294.36 million
07/11/2024$4.27$4.65
+8.90%		$4.65$4.261.19 million shs$291.23 million
07/10/2024$4.28$4.27
-0.12%		$4.38$4.23419,860 shs$267.43 million
07/09/2024$4.23$4.28
+1.06%		$4.30$4.19621,359 shs$267.74 million
07/08/2024$4.20$4.23
+0.71%		$4.47$4.22772,416 shs$264.94 million
07/05/2024$4.20$4.20$4.24$4.10589,085 shs$263.05 million
07/04/2024$4.20$4.20$4.33$4.03710,507 shs$263.05 million
07/03/2024$4.10$4.20
+2.44%		$4.33$4.03710,486 shs$263.05 million
07/02/2024$4.30$4.10
-4.65%		$4.29$4.03887,192 shs$256.78 million
07/01/2024$4.25$4.30
+1.18%		$4.48$4.191.23 million shs$269.31 million
06/28/2024$4.12$4.25
+3.16%		$4.34$4.022.97 million shs$266.18 million
06/27/2024$4.07$4.12
+1.23%		$4.15$4.001.20 million shs$258.04 million
06/26/2024$4.29$4.07
-5.13%		$4.29$4.021.20 million shs$254.90 million
06/25/2024$4.50$4.29
-4.67%		$4.50$4.251.25 million shs$268.68 million
06/24/2024$4.37$4.50
+2.97%		$4.75$4.301.60 million shs$281.84 million
06/21/2024$4.12$4.37
+6.07%		$4.38$4.046.29 million shs$273.69 million
06/20/2024$4.12$4.12$4.17$4.001.47 million shs$258.05 million
06/19/2024$4.12$4.12$4.29$4.071.32 million shs$258.04 million
06/18/2024$4.29$4.12
-3.96%		$4.29$4.071.32 million shs$258.04 million
06/17/2024$4.47$4.29
-4.03%		$4.47$4.231.63 million shs$268.68 million
06/14/2024$4.68$4.47
-4.49%		$4.68$4.431.01 million shs$279.96 million
06/13/2024$4.99$4.68
-6.21%		$5.05$4.621.04 million shs$293.11 million
06/12/2024$4.93$4.99
+1.22%		$5.19$4.891.40 million shs$312.52 million
06/11/2024$4.58$4.93
+7.64%		$5.03$4.551.51 million shs$308.77 million
06/10/2024$4.53$4.58
+1.10%		$4.59$4.321.13 million shs$286.86 million
06/07/2024$4.67$4.53
-3.00%		$4.79$4.50956,505 shs$283.71 million
06/06/2024$4.91$4.67
-4.89%		$4.97$4.66938,087 shs$292.48 million

Related Companies:
This page (NASDAQ:MGNX) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored