MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGNX — MacroGenics, Inc.
NasdaqMacroGenics, Inc.
$3.64
-0.13(-3.45%)
- O
- 3.79
- H
- 3.79
- L
- 3.55
- V
- 630.16K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.64
Period Return+103.35%
Period High$5.08
Period Low$1.19
Avg Daily Volume1.03M
Total Trading Days365
MGNX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.79 | $3.79 | $3.55 | $3.64 | $-0.13 | -3.45% | 630,161 | $3.64 | $3.55 $3.79 |
| Oct 5, 2026 | $3.65 | $3.86 | $3.50 | $3.77 | +$0.19 | +5.31% | 605,945 | $3.71 | $3.50 $3.86 |
| Oct 2, 2026 | $3.64 | $3.65 | $3.53 | $3.58 | $-0.02 | -0.56% | 980,531 | $3.58 | $3.53 $3.65 |
| Oct 1, 2026 | $3.85 | $3.88 | $3.59 | $3.60 | $-0.26 | -6.74% | 656,628 | $3.69 | $3.59 $3.88 |
| Sep 30, 2026 | $3.76 | $3.91 | $3.73 | $3.86 | +$0.09 | +2.39% | 634,058 | $3.86 | $3.73 $3.91 |
| Sep 29, 2026 | $4.08 | $4.09 | $3.75 | $3.77 | $-0.29 | -7.14% | 616,435 | $3.81 | $3.75 $4.09 |
| Sep 28, 2026 | $3.73 | $4.11 | $3.69 | $4.06 | +$0.32 | +8.56% | 1,912,864 | $4.04 | $3.69 $4.11 |
| Sep 25, 2026 | $3.79 | $3.86 | $3.72 | $3.74 | $-0.06 | -1.58% | 604,617 | $3.79 | $3.72 $3.86 |
| Sep 24, 2026 | $3.80 | $3.87 | $3.62 | $3.80 | +$0.00 | +0.00% | 571,448 | $3.73 | $3.62 $3.87 |
| Sep 23, 2026 | $4.12 | $4.12 | $3.78 | $3.80 | $-0.32 | -7.77% | 524,592 | $3.87 | $3.78 $4.12 |
| Sep 22, 2026 | $4.17 | $4.20 | $4.08 | $4.12 | +$0.00 | +0.00% | 377,360 | $4.14 | $4.08 $4.20 |
| Sep 21, 2026 | $4.16 | $4.19 | $4.08 | $4.12 | $-0.02 | -0.48% | 310,497 | $4.13 | $4.08 $4.19 |
| Sep 18, 2026 | $4.12 | $4.17 | $4.09 | $4.14 | +$0.01 | +0.24% | 873,940 | $4.14 | $4.09 $4.17 |
| Sep 17, 2026 | $4.15 | $4.18 | $4.03 | $4.13 | +$0.05 | +1.23% | 438,002 | $4.11 | $4.03 $4.18 |
| Sep 16, 2026 | $4.05 | $4.10 | $3.98 | $4.08 | +$0.04 | +0.99% | 315,679 | $4.05 | $3.98 $4.10 |
| Sep 15, 2026 | $4.19 | $4.19 | $3.99 | $4.04 | $-0.16 | -3.81% | 264,969 | $4.05 | $3.99 $4.19 |
| Sep 14, 2026 | $4.00 | $4.22 | $3.99 | $4.20 | +$0.20 | +5.00% | 429,827 | $4.16 | $3.99 $4.22 |
| Sep 11, 2026 | $4.02 | $4.09 | $3.91 | $4.00 | +$0.03 | +0.76% | 381,933 | $3.98 | $3.91 $4.09 |
| Sep 10, 2026 | $4.08 | $4.12 | $3.90 | $3.97 | $-0.14 | -3.41% | 434,784 | $3.99 | $3.90 $4.12 |
| Sep 9, 2026 | $4.29 | $4.30 | $4.03 | $4.11 | $-0.21 | -4.86% | 599,226 | $4.11 | $4.03 $4.30 |
| Sep 8, 2026 | $4.29 | $4.43 | $4.11 | $4.32 | $-0.08 | -1.82% | 419,588 | $4.31 | $4.11 $4.43 |
| Sep 4, 2026 | $4.20 | $4.49 | $4.18 | $4.40 | +$0.15 | +3.53% | 442,786 | $4.38 | $4.18 $4.49 |
| Sep 3, 2026 | $4.29 | $4.32 | $4.15 | $4.25 | $-0.07 | -1.62% | 478,600 | $4.23 | $4.15 $4.32 |
| Sep 2, 2026 | $4.05 | $4.37 | $4.05 | $4.32 | +$0.28 | +6.93% | 581,562 | $4.22 | $4.05 $4.37 |
| Sep 1, 2026 | $3.98 | $4.10 | $3.89 | $4.04 | +$0.05 | +1.25% | 499,895 | $4.02 | $3.89 $4.10 |
| Aug 31, 2026 | $4.12 | $4.13 | $3.92 | $3.99 | $-0.14 | -3.39% | 542,802 | $4.01 | $3.92 $4.13 |
| Aug 28, 2026 | $4.06 | $4.15 | $3.98 | $4.13 | +$0.05 | +1.23% | 541,659 | $4.07 | $3.98 $4.15 |
| Aug 27, 2026 | $4.05 | $4.16 | $4.05 | $4.08 | +$0.04 | +0.99% | 319,943 | $4.10 | $4.05 $4.16 |
| Aug 26, 2026 | $4.16 | $4.16 | $4.04 | $4.04 | $-0.13 | -3.12% | 263,035 | $4.08 | $4.04 $4.16 |
| Aug 25, 2026 | $4.04 | $4.20 | $4.04 | $4.17 | +$0.15 | +3.73% | 363,137 | $4.15 | $4.04 $4.20 |