About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MacroGenics, Inc. - Common Stock (NQ:MGNX)

1.610 +0.050 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 1.540 1.655 1.540 1.610 910,558 +0.05(+3.21%)
Dec 30, 2025 1.610 1.630 1.550 1.560 1,281,057 -0.04(-2.50%)
Dec 29, 2025 1.620 1.630 1.565 1.600 566,485 -0.01(-0.62%)
Dec 26, 2025 1.620 1.620 1.570 1.610 444,246 -0.01(-0.62%)
Dec 24, 2025 1.600 1.630 1.555 1.620 492,750 +0.02(+1.25%)
Dec 23, 2025 1.620 1.690 1.600 1.600 1,017,083 +0.01(+0.63%)
Dec 22, 2025 1.500 1.640 1.500 1.590 1,276,336 +0.09(+6.00%)
Dec 19, 2025 1.570 1.610 1.500 1.500 3,653,172 -0.07(-4.46%)
Dec 18, 2025 1.600 1.660 1.530 1.570 2,789,228 -0.04(-2.48%)
Dec 17, 2025 1.350 1.650 1.320 1.610 10,953,241 +0.26(+19.26%)
Dec 16, 2025 1.370 1.425 1.344 1.350 2,431,975 -0.02(-1.46%)
Dec 15, 2025 1.400 1.435 1.370 1.370 1,251,627 -0.03(-2.14%)
Dec 12, 2025 1.440 1.450 1.380 1.400 662,463 -0.01(-0.71%)
Dec 11, 2025 1.400 1.430 1.391 1.410 1,049,163 +0.01(+0.71%)
Dec 10, 2025 1.410 1.430 1.370 1.400 1,606,397 +0.01(+0.72%)
Dec 09, 2025 1.330 1.420 1.330 1.390 1,161,576 +0.06(+4.51%)
Dec 08, 2025 1.400 1.400 1.320 1.330 3,062,290 -0.04(-2.92%)
Dec 05, 2025 1.390 1.405 1.325 1.370 5,122,991 -0.01(-0.72%)
Dec 04, 2025 1.400 1.470 1.365 1.380 2,643,595 -0.02(-1.43%)
Dec 03, 2025 1.410 1.465 1.370 1.400 2,133,862 -0.02(-1.41%)
Dec 02, 2025 1.470 1.503 1.400 1.420 488,176 -0.04(-2.74%)
Dec 01, 2025 1.510 1.510 1.430 1.460 454,017 -0.07(-4.58%)
Nov 28, 2025 1.500 1.550 1.480 1.530 366,150 +0.05(+3.38%)
Nov 26, 2025 1.440 1.499 1.420 1.480 397,973 +0.03(+2.07%)
Nov 25, 2025 1.450 1.470 1.400 1.450 754,594 +0.03(+2.11%)
Nov 24, 2025 1.400 1.468 1.390 1.420 878,606 +0.02(+1.43%)
Nov 21, 2025 1.370 1.420 1.330 1.400 731,823 +0.03(+2.19%)
Nov 20, 2025 1.430 1.505 1.370 1.370 685,925 -0.05(-3.52%)
Nov 19, 2025 1.520 1.550 1.415 1.420 733,773 -0.12(-7.79%)
Nov 18, 2025 1.510 1.580 1.480 1.540 933,300 +0.03(+1.99%)
Nov 17, 2025 1.500 1.635 1.480 1.510 1,523,554 +0.01(+0.67%)
Nov 14, 2025 1.580 1.605 1.485 1.500 1,801,989 -0.10(-6.25%)
Nov 13, 2025 1.660 1.740 1.530 1.600 2,836,595 +0.13(+8.84%)
Nov 12, 2025 1.530 1.550 1.455 1.470 735,988 -0.05(-3.29%)
Nov 11, 2025 1.450 1.540 1.420 1.520 516,751 +0.09(+6.29%)
Nov 10, 2025 1.370 1.450 1.370 1.430 474,670 +0.06(+4.38%)
Nov 07, 2025 1.360 1.370 1.290 1.370 527,204 +0.01(+0.74%)
Nov 06, 2025 1.430 1.430 1.350 1.360 628,809 -0.08(-5.56%)
Nov 05, 2025 1.480 1.493 1.400 1.440 483,494 -0.01(-0.69%)
Nov 04, 2025 1.540 1.565 1.430 1.450 676,790 -0.13(-8.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.